|
 VIVENDI - [Ticker: VIV.PA] |     | | Last Trade | 21.80 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.21 (+0.99%) | Open | 21.78 | | High | 21.96 | Low | 21.62 | | Volume | 2,783,436 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 16.34 x 6,500 - 16.40 x 20,000 | | Former Close | 22.01 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VIV.PA quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 6,811,200 | 23.30 | 23.54 | 23.13 | 23.18 | 00:00:00 | | 2005-04-21 | 4,356,200 | 23.03 | 23.66 | 23.03 | 23.41 | 00:00:00 | | 2005-04-22 | 3,980,500 | 23.65 | 23.81 | 23.54 | 23.72 | 00:00:00 | | 2005-04-25 | 3,395,000 | 23.73 | 23.75 | 23.48 | 23.69 | 00:00:00 | | 2005-04-26 | 4,694,900 | 23.72 | 23.72 | 23.24 | 23.54 | 00:00:00 | | 2005-04-27 | 7,448,800 | 23.25 | 23.45 | 22.80 | 23.01 | 00:00:00 | | 2005-04-28 | 8,639,700 | 23.65 | 23.75 | 23.12 | 23.22 | 00:00:00 | | 2005-04-29 | 5,740,000 | 23.06 | 23.60 | 23.02 | 23.38 | 00:00:00 | | 2005-05-02 | 3,294,100 | 23.26 | 23.77 | 23.26 | 23.70 | 00:00:00 | | 2005-05-03 | 4,744,500 | 23.78 | 23.81 | 23.54 | 23.74 | 00:00:00 | | 2005-05-04 | 6,381,300 | 23.48 | 23.64 | 23.25 | 23.57 | 00:00:00 | | 2005-05-05 | 4,475,400 | 23.70 | 23.98 | 23.70 | 23.83 | 00:00:00 | | 2005-05-06 | 5,132,900 | 23.93 | 24.07 | 23.61 | 23.92 | 00:00:00 | | 2005-05-09 | 3,958,400 | 23.76 | 24.00 | 23.72 | 23.95 | 00:00:00 | | 2005-05-10 | 6,520,600 | 24.00 | 24.32 | 23.56 | 23.74 | 00:00:00 | | 2005-05-11 | 4,742,800 | 23.76 | 23.88 | 23.53 | 23.61 | 00:00:00 | | 2005-05-12 | 4,264,100 | 23.85 | 24.09 | 23.72 | 24.05 | 00:00:00 | | 2005-05-13 | 4,229,000 | 24.03 | 24.16 | 23.86 | 24.09 | 00:00:00 | | 2005-05-16 | 4,619,900 | 24.09 | 24.45 | 23.95 | 24.38 | 00:00:00 | | 2005-05-17 | 4,051,200 | 24.44 | 24.45 | 24.22 | 24.41 | 00:00:00 | | 2005-05-18 | 6,009,000 | 24.41 | 24.82 | 24.38 | 24.71 | 00:00:00 | | 2005-05-19 | 9,772,800 | 24.90 | 25.05 | 24.49 | 24.70 | 00:00:00 | | 2005-05-20 | 5,697,300 | 24.80 | 24.90 | 24.54 | 24.78 | 00:00:00 | | 2005-05-23 | 4,546,300 | 24.91 | 24.95 | 24.67 | 24.83 | 00:00:00 | | 2005-05-24 | 4,729,800 | 24.88 | 24.89 | 24.37 | 24.63 | 00:00:00 | | 2005-05-25 | 4,051,200 | 24.46 | 24.85 | 24.46 | 24.70 | 00:00:00 | | 2005-05-26 | 5,274,900 | 24.75 | 24.90 | 24.57 | 24.82 | 00:00:00 | | 2005-05-27 | 4,512,400 | 24.83 | 24.85 | 24.60 | 24.65 | 00:00:00 | | 2005-05-30 | 1,939,800 | 24.69 | 24.85 | 24.46 | 24.81 | 00:00:00 | | 2005-05-31 | 5,657,700 | 24.86 | 24.86 | 24.59 | 24.76 | 00:00:00 | | 2005-06-01 | 6,514,600 | 24.70 | 25.01 | 24.58 | 24.99 | 00:00:00 | | 2005-06-02 | 5,436,900 | 24.95 | 25.04 | 24.75 | 24.80 | 00:00:00 | | 2005-06-03 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2005-06-06 | 3,641,200 | 24.85 | 24.86 | 24.46 | 24.55 | 00:00:00 | | 2005-06-07 | 4,415,800 | 24.69 | 24.93 | 24.63 | 24.84 | 00:00:00 | | 2005-06-08 | 4,199,400 | 24.89 | 24.97 | 24.73 | 24.78 | 00:00:00 | | 2005-06-09 | 4,227,600 | 24.68 | 24.87 | 24.58 | 24.75 | 00:00:00 | | 2005-06-10 | 3,950,400 | 24.80 | 25.03 | 24.80 | 24.98 | 00:00:00 | | 2005-06-13 | 5,016,200 | 24.85 | 25.14 | 24.85 | 25.14 | 00:00:00 | | 2005-06-14 | 4,712,100 | 24.99 | 25.26 | 24.95 | 25.22 | 00:00:00 | | 2005-06-15 | 7,519,000 | 25.27 | 25.63 | 25.13 | 25.30 | 00:00:00 | | 2005-06-16 | 6,051,800 | 25.55 | 25.87 | 25.44 | 25.66 | 00:00:00 | | 2005-06-17 | 5,345,900 | 25.73 | 25.98 | 25.52 | 25.68 | 00:00:00 | | 2005-06-20 | 6,518,300 | 25.68 | 25.70 | 25.11 | 25.30 | 00:00:00 | | 2005-06-21 | 4,430,800 | 25.48 | 25.55 | 25.35 | 25.47 | 00:00:00 | | 2005-06-22 | 4,330,700 | 25.59 | 25.68 | 25.42 | 25.47 | 00:00:00 | | 2005-06-23 | 4,581,400 | 25.55 | 25.62 | 25.31 | 25.44 | 00:00:00 | | 2005-06-24 | 5,644,200 | 25.26 | 25.69 | 25.13 | 25.44 | 00:00:00 | | 2005-06-27 | 4,827,700 | 25.19 | 25.45 | 25.15 | 25.42 | 00:00:00 | | 2005-06-28 | 5,486,900 | 25.50 | 25.74 | 25.45 | 25.73 | 00:00:00 | | 2005-06-29 | 6,755,800 | 25.80 | 26.29 | 25.75 | 26.18 | 00:00:00 | | 2005-06-30 | 7,897,000 | 26.27 | 26.48 | 26.06 | 26.06 | 00:00:00 | | 2005-07-01 | 4,227,000 | 26.06 | 26.41 | 26.02 | 26.32 | 00:00:00 | | 2005-07-04 | 2,621,200 | 26.21 | 26.35 | 26.15 | 26.21 | 00:00:00 | | 2005-07-05 | 3,556,600 | 26.20 | 26.23 | 26.00 | 26.10 | 00:00:00 | | 2005-07-06 | 3,741,200 | 26.27 | 26.43 | 26.06 | 26.17 | 00:00:00 | | 2005-07-07 | 12,766,400 | 26.09 | 26.28 | 24.66 | 25.85 | 00:00:00 | | 2005-07-08 | 5,821,200 | 26.15 | 26.39 | 25.92 | 26.27 | 00:00:00 | | 2005-07-11 | 3,835,000 | 26.45 | 26.55 | 26.22 | 26.33 | 00:00:00 | | 2005-07-12 | 5,188,300 | 26.27 | 26.32 | 26.06 | 26.20 | 00:00:00 | | 2005-07-13 | 3,501,700 | 26.24 | 26.45 | 26.16 | 26.41 | 00:00:00 | | 2005-07-14 | 3,704,900 | 26.40 | 26.68 | 26.36 | 26.54 | 00:00:00 | | 2005-07-15 | 4,116,800 | 26.65 | 26.83 | 26.59 | 26.80 | 00:00:00 | | 2005-07-18 | 3,976,200 | 26.68 | 26.80 | 26.37 | 26.38 | 00:00:00 | | 2005-07-19 | 7,486,900 | 26.42 | 26.63 | 26.28 | 26.53 | 00:00:00 | | 2005-07-20 | 4,417,600 | 26.40 | 26.55 | 26.25 | 26.32 | 00:00:00 | | 2005-07-21 | 5,496,100 | 26.56 | 26.90 | 26.39 | 26.56 | 00:00:00 | | 2005-07-22 | 3,653,500 | 26.41 | 26.69 | 26.22 | 26.32 | 00:00:00 | | 2005-07-25 | 2,673,400 | 26.44 | 26.57 | 26.40 | 26.50 | 00:00:00 | | 2005-07-26 | 2,875,800 | 26.51 | 26.62 | 26.28 | 26.37 | 00:00:00 | | 2005-07-27 | 3,079,900 | 26.52 | 26.66 | 26.27 | 26.33 | 00:00:00 | | 2005-07-28 | 3,869,500 | 26.54 | 26.54 | 26.26 | 26.40 | 00:00:00 | | 2005-07-29 | 3,140,300 | 26.37 | 26.51 | 26.17 | 26.25 | 00:00:00 | | 2005-08-01 | 2,815,600 | 26.21 | 26.63 | 26.20 | 26.42 | 00:00:00 | | 2005-08-02 | 3,078,100 | 26.42 | 26.62 | 26.40 | 26.56 | 00:00:00 | | 2005-08-03 | 4,538,600 | 26.45 | 26.50 | 26.16 | 26.24 | 00:00:00 | | 2005-08-04 | 4,126,900 | 26.10 | 26.25 | 25.87 | 25.96 | 00:00:00 | | 2005-08-05 | 4,568,200 | 25.85 | 26.01 | 25.67 | 25.70 | 00:00:00 | | 2005-08-08 | 2,773,700 | 25.83 | 25.94 | 25.61 | 25.71 | 00:00:00 | | 2005-08-09 | 3,018,900 | 25.68 | 25.95 | 25.68 | 25.95 | 00:00:00 | | 2005-08-10 | 4,051,400 | 26.10 | 26.23 | 25.86 | 26.22 | 00:00:00 | | 2005-08-11 | 3,871,100 | 25.99 | 26.22 | 25.81 | 25.93 | 00:00:00 | | 2005-08-12 | 3,331,200 | 25.85 | 26.00 | 25.75 | 25.80 | 00:00:00 | | 2005-08-15 | 1,812,200 | 25.72 | 25.94 | 25.65 | 25.87 | 00:00:00 | | 2005-08-16 | 5,814,400 | 26.09 | 26.54 | 26.09 | 26.12 | 00:00:00 | | 2005-08-17 | 3,373,400 | 26.12 | 26.35 | 25.88 | 26.13 | 00:00:00 | | 2005-08-18 | 3,555,300 | 26.24 | 26.29 | 26.02 | 26.13 | 00:00:00 | | 2005-08-19 | 4,836,000 | 26.10 | 26.24 | 25.98 | 26.19 | 00:00:00 | | 2005-08-22 | 2,824,000 | 26.19 | 26.42 | 26.17 | 26.23 | 00:00:00 | | 2005-08-23 | 4,128,600 | 26.20 | 26.24 | 25.91 | 25.91 | 00:00:00 | | 2005-08-24 | 6,080,800 | 25.77 | 25.83 | 25.45 | 25.65 | 00:00:00 | | 2005-08-25 | 5,747,600 | 25.36 | 25.68 | 25.23 | 25.62 | 00:00:00 | | 2005-08-26 | 3,647,000 | 25.71 | 25.74 | 25.28 | 25.28 | 00:00:00 | | 2005-08-29 | 2,600,400 | 25.25 | 25.57 | 25.01 | 25.49 | 00:00:00 | | 2005-08-30 | 3,869,700 | 25.57 | 25.68 | 25.22 | 25.25 | 00:00:00 | | 2005-08-31 | 6,595,400 | 25.30 | 25.47 | 24.93 | 25.47 | 00:00:00 | | 2005-09-01 | 4,153,400 | 25.59 | 25.60 | 25.12 | 25.33 | 00:00:00 | | 2005-09-02 | 3,524,800 | 25.35 | 25.51 | 25.14 | 25.24 | 00:00:00 | | 2005-09-05 | 2,977,500 | 25.25 | 25.64 | 25.24 | 25.64 | 00:00:00 | | 2005-09-06 | 4,671,800 | 25.65 | 26.03 | 25.56 | 26.03 | 00:00:00 | | 2005-09-07 | 3,536,800 | 26.06 | 26.07 | 25.72 | 25.85 | 00:00:00 | | 2005-09-08 | 4,016,600 | 25.90 | 25.96 | 25.53 | 25.72 | 00:00:00 | | 2005-09-09 | 2,781,200 | 25.81 | 25.97 | 25.70 | 25.90 | 00:00:00 | | 2005-09-12 | 7,664,200 | 26.09 | 26.42 | 26.03 | 26.05 | 00:00:00 | | 2005-09-13 | 11,196,700 | 26.55 | 26.57 | 25.85 | 25.92 | 00:00:00 | | 2005-09-14 | 5,840,100 | 26.00 | 26.33 | 25.96 | 26.28 | 00:00:00 | | 2005-09-15 | 4,719,100 | 26.24 | 26.49 | 26.08 | 26.37 | 00:00:00 | | 2005-09-16 | 5,603,300 | 26.35 | 26.70 | 26.26 | 26.51 | 00:00:00 | | 2005-09-19 | 3,753,900 | 26.41 | 26.59 | 26.12 | 26.19 | 00:00:00 | | 2005-09-20 | 4,604,200 | 26.30 | 26.50 | 26.13 | 26.50 | 00:00:00 | | 2005-09-21 | 6,270,200 | 26.30 | 26.45 | 26.00 | 26.01 | 00:00:00 | | 2005-09-22 | 4,678,200 | 25.95 | 26.12 | 25.72 | 25.84 | 00:00:00 | | 2005-09-23 | 3,395,200 | 25.97 | 26.15 | 25.91 | 26.10 | 00:00:00 | | 2005-09-26 | 7,393,500 | 26.45 | 26.81 | 26.45 | 26.81 | 00:00:00 | | 2005-09-27 | 4,367,700 | 26.79 | 26.79 | 26.53 | 26.63 | 00:00:00 | | 2005-09-28 | 6,309,100 | 26.79 | 27.09 | 26.71 | 27.08 | 00:00:00 | | 2005-09-29 | 7,036,700 | 27.08 | 27.22 | 26.98 | 27.15 | 00:00:00 | | 2005-09-30 | 4,836,200 | 27.47 | 27.56 | 26.97 | 27.16 | 00:00:00 | | 2005-10-03 | 3,055,300 | 27.29 | 27.43 | 27.22 | 27.29 | 00:00:00 | | 2005-10-04 | 4,705,200 | 27.30 | 27.50 | 27.22 | 27.48 | 00:00:00 | | 2005-10-05 | 9,593,600 | 27.35 | 27.48 | 27.24 | 27.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
