|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 9,593,600 | 27.35 | 27.48 | 27.24 | 27.24 | 00:00:00 | | 2005-10-06 | 9,235,200 | 26.97 | 27.10 | 26.68 | 26.82 | 00:00:00 | | 2005-10-07 | 5,075,800 | 26.70 | 26.91 | 26.49 | 26.72 | 00:00:00 | | 2005-10-10 | 4,332,400 | 26.88 | 27.05 | 26.80 | 26.85 | 00:00:00 | | 2005-10-11 | 5,042,100 | 26.85 | 27.10 | 26.71 | 26.84 | 00:00:00 | | 2005-10-12 | 4,697,300 | 26.70 | 26.90 | 26.52 | 26.57 | 00:00:00 | | 2005-10-13 | 5,254,400 | 26.51 | 26.78 | 26.32 | 26.41 | 00:00:00 | | 2005-10-14 | 4,505,900 | 26.26 | 26.64 | 26.26 | 26.42 | 00:00:00 | | 2005-10-17 | 5,126,900 | 26.59 | 26.59 | 26.15 | 26.21 | 00:00:00 | | 2005-10-18 | 7,248,200 | 26.18 | 26.25 | 25.77 | 25.89 | 00:00:00 | | 2005-10-19 | 8,572,400 | 25.77 | 25.81 | 25.16 | 25.16 | 00:00:00 | | 2005-10-20 | 5,565,500 | 25.70 | 25.77 | 25.22 | 25.36 | 00:00:00 | | 2005-10-21 | 5,721,100 | 25.11 | 25.44 | 25.10 | 25.26 | 00:00:00 | | 2005-10-24 | 4,238,900 | 25.30 | 25.75 | 25.29 | 25.71 | 00:00:00 | | 2005-10-25 | 4,838,700 | 25.94 | 25.94 | 25.41 | 25.44 | 00:00:00 | | 2005-10-26 | 4,569,200 | 25.50 | 25.81 | 25.42 | 25.60 | 00:00:00 | | 2005-10-27 | 6,185,000 | 25.40 | 25.63 | 25.12 | 25.18 | 00:00:00 | | 2005-10-28 | 5,912,300 | 25.15 | 25.55 | 25.04 | 25.38 | 00:00:00 | | 2005-10-31 | 8,042,100 | 25.80 | 26.28 | 25.80 | 26.28 | 00:00:00 | | 2005-11-01 | 4,260,200 | 26.26 | 26.37 | 25.93 | 26.01 | 00:00:00 | | 2005-11-02 | 5,352,100 | 25.96 | 26.25 | 25.83 | 26.10 | 00:00:00 | | 2005-11-03 | 8,052,200 | 26.40 | 26.77 | 26.26 | 26.70 | 00:00:00 | | 2005-11-04 | 6,261,800 | 26.45 | 26.70 | 26.32 | 26.70 | 00:00:00 | | 2005-11-07 | 3,691,800 | 26.72 | 26.75 | 26.46 | 26.58 | 00:00:00 | | 2005-11-08 | 5,250,800 | 26.61 | 26.70 | 26.24 | 26.50 | 00:00:00 | | 2005-11-09 | 4,165,300 | 26.53 | 26.55 | 26.05 | 26.15 | 00:00:00 | | 2005-11-10 | 4,736,200 | 26.29 | 26.37 | 25.92 | 26.03 | 00:00:00 | | 2005-11-11 | 4,358,000 | 26.40 | 26.40 | 26.08 | 26.16 | 00:00:00 | | 2005-11-14 | 3,865,300 | 26.20 | 26.44 | 26.12 | 26.25 | 00:00:00 | | 2005-11-15 | 10,878,800 | 26.30 | 26.65 | 25.50 | 25.71 | 00:00:00 | | 2005-11-16 | 12,529,900 | 25.86 | 25.95 | 25.08 | 25.10 | 00:00:00 | | 2005-11-17 | 8,787,800 | 25.40 | 25.79 | 25.27 | 25.31 | 00:00:00 | | 2005-11-18 | 14,849,600 | 25.61 | 25.69 | 24.55 | 24.73 | 00:00:00 | | 2005-11-21 | 10,147,400 | 24.80 | 24.92 | 24.39 | 24.87 | 00:00:00 | | 2005-11-22 | 6,510,400 | 24.98 | 24.98 | 24.53 | 24.68 | 00:00:00 | | 2005-11-23 | 8,568,400 | 24.87 | 24.92 | 24.50 | 24.84 | 00:00:00 | | 2005-11-24 | 10,285,400 | 24.80 | 25.12 | 24.57 | 24.80 | 00:00:00 | | 2005-11-25 | 3,751,200 | 24.72 | 25.03 | 24.72 | 25.01 | 00:00:00 | | 2005-11-28 | 7,500,100 | 25.13 | 25.24 | 24.85 | 24.90 | 00:00:00 | | 2005-11-29 | 4,718,000 | 24.85 | 25.13 | 24.81 | 24.97 | 00:00:00 | | 2005-11-30 | 8,877,100 | 24.85 | 24.90 | 24.61 | 24.65 | 00:00:00 | | 2005-12-01 | 11,356,800 | 24.73 | 25.37 | 24.71 | 25.32 | 00:00:00 | | 2005-12-02 | 6,495,800 | 25.48 | 25.48 | 25.11 | 25.47 | 00:00:00 | | 2005-12-05 | 4,994,400 | 25.31 | 25.46 | 24.91 | 25.00 | 00:00:00 | | 2005-12-06 | 6,450,500 | 25.06 | 25.16 | 24.85 | 25.16 | 00:00:00 | | 2005-12-07 | 5,113,100 | 25.14 | 25.14 | 24.96 | 25.09 | 00:00:00 | | 2005-12-08 | 6,222,200 | 24.90 | 25.10 | 24.83 | 25.07 | 00:00:00 | | 2005-12-09 | 4,989,200 | 24.92 | 25.25 | 24.82 | 25.13 | 00:00:00 | | 2005-12-12 | 15,248,400 | 25.80 | 26.20 | 25.70 | 26.00 | 00:00:00 | | 2005-12-13 | 8,615,600 | 26.01 | 26.40 | 26.01 | 26.27 | 00:00:00 | | 2005-12-14 | 5,744,200 | 26.30 | 26.36 | 25.77 | 25.99 | 00:00:00 | | 2005-12-15 | 8,198,900 | 26.05 | 26.34 | 25.95 | 26.32 | 00:00:00 | | 2005-12-16 | 12,929,400 | 26.39 | 26.70 | 26.18 | 26.63 | 00:00:00 | | 2005-12-19 | 5,790,200 | 26.67 | 26.69 | 26.34 | 26.48 | 00:00:00 | | 2005-12-20 | 5,223,900 | 26.37 | 26.55 | 26.26 | 26.43 | 00:00:00 | | 2005-12-21 | 5,555,500 | 26.43 | 26.56 | 26.27 | 26.51 | 00:00:00 | | 2005-12-22 | 4,735,600 | 26.41 | 26.50 | 26.22 | 26.26 | 00:00:00 | | 2005-12-23 | 3,143,500 | 26.24 | 26.44 | 26.12 | 26.32 | 00:00:00 | | 2005-12-26 | 0 | 26.32 | 26.32 | 26.32 | 26.32 | 00:00:00 | | 2005-12-27 | 3,171,600 | 26.40 | 26.74 | 26.40 | 26.70 | 00:00:00 | | 2005-12-28 | 2,617,500 | 26.71 | 26.79 | 26.47 | 26.70 | 00:00:00 | | 2005-12-29 | 2,356,500 | 26.70 | 26.90 | 26.63 | 26.90 | 00:00:00 | | 2005-12-30 | 2,845,800 | 26.85 | 26.85 | 26.41 | 26.46 | 00:00:00 | | 2006-01-02 | 1,406,600 | 26.50 | 26.71 | 26.46 | 26.60 | 00:00:00 | | 2006-01-03 | 5,508,700 | 26.60 | 26.88 | 26.19 | 26.39 | 00:00:00 | | 2006-01-04 | 6,148,200 | 26.75 | 26.80 | 26.45 | 26.64 | 00:00:00 | | 2006-01-05 | 6,854,700 | 26.67 | 26.72 | 26.43 | 26.47 | 00:00:00 | | 2006-01-06 | 6,427,700 | 26.55 | 26.58 | 26.21 | 26.49 | 00:00:00 | | 2006-01-09 | 5,380,600 | 26.50 | 26.67 | 26.44 | 26.64 | 00:00:00 | | 2006-01-10 | 5,282,200 | 26.63 | 26.66 | 26.36 | 26.40 | 00:00:00 | | 2006-01-11 | 4,827,000 | 26.66 | 26.67 | 26.30 | 26.64 | 00:00:00 | | 2006-01-12 | 12,960,700 | 26.25 | 26.59 | 25.81 | 26.55 | 00:00:00 | | 2006-01-13 | 7,964,100 | 26.25 | 26.29 | 25.89 | 25.96 | 00:00:00 | | 2006-01-16 | 3,442,400 | 25.86 | 26.00 | 25.85 | 25.90 | 00:00:00 | | 2006-01-17 | 6,184,300 | 26.01 | 26.10 | 25.67 | 25.74 | 00:00:00 | | 2006-01-18 | 11,324,000 | 25.33 | 25.67 | 25.20 | 25.46 | 00:00:00 | | 2006-01-19 | 5,879,600 | 25.70 | 25.84 | 25.50 | 25.69 | 00:00:00 | | 2006-01-20 | 7,359,300 | 25.77 | 25.81 | 25.34 | 25.34 | 00:00:00 | | 2006-01-23 | 8,440,500 | 25.01 | 25.47 | 25.00 | 25.35 | 00:00:00 | | 2006-01-24 | 9,181,600 | 25.65 | 25.80 | 25.35 | 25.46 | 00:00:00 | | 2006-01-25 | 9,469,800 | 25.67 | 25.70 | 25.43 | 25.70 | 00:00:00 | | 2006-01-26 | 10,963,300 | 25.90 | 26.43 | 25.76 | 26.40 | 00:00:00 | | 2006-01-27 | 8,341,100 | 26.50 | 26.71 | 26.10 | 26.40 | 00:00:00 | | 2006-01-30 | 8,300,800 | 26.21 | 26.30 | 25.96 | 26.12 | 00:00:00 | | 2006-01-31 | 11,205,700 | 26.16 | 26.42 | 25.69 | 25.78 | 00:00:00 | | 2006-02-01 | 8,978,000 | 25.72 | 26.50 | 25.63 | 26.43 | 00:00:00 | | 2006-02-02 | 8,150,900 | 26.35 | 26.61 | 25.80 | 25.80 | 00:00:00 | | 2006-02-03 | 9,368,200 | 25.85 | 26.05 | 25.44 | 25.57 | 00:00:00 | | 2006-02-06 | 8,591,500 | 25.64 | 25.75 | 25.23 | 25.52 | 00:00:00 | | 2006-02-07 | 9,101,700 | 25.69 | 25.96 | 25.53 | 25.91 | 00:00:00 | | 2006-02-08 | 9,717,800 | 25.78 | 26.21 | 25.64 | 25.77 | 00:00:00 | | 2006-02-09 | 7,556,900 | 26.07 | 26.37 | 25.91 | 26.36 | 00:00:00 | | 2006-02-10 | 8,765,700 | 26.24 | 26.47 | 25.75 | 25.80 | 00:00:00 | | 2006-02-13 | 11,073,000 | 25.92 | 25.92 | 25.31 | 25.46 | 00:00:00 | | 2006-02-14 | 9,349,000 | 25.62 | 25.70 | 25.17 | 25.65 | 00:00:00 | | 2006-02-15 | 6,202,500 | 25.70 | 25.81 | 25.48 | 25.58 | 00:00:00 | | 2006-02-16 | 5,705,300 | 25.70 | 25.90 | 25.48 | 25.64 | 00:00:00 | | 2006-02-17 | 8,508,500 | 25.75 | 25.83 | 25.40 | 25.68 | 00:00:00 | | 2006-02-20 | 3,742,100 | 25.73 | 25.73 | 25.44 | 25.48 | 00:00:00 | | 2006-02-21 | 9,414,400 | 25.53 | 25.60 | 25.09 | 25.35 | 00:00:00 | | 2006-02-22 | 5,831,200 | 25.27 | 25.50 | 25.08 | 25.50 | 00:00:00 | | 2006-02-23 | 8,860,600 | 25.50 | 25.55 | 25.02 | 25.09 | 00:00:00 | | 2006-02-24 | 8,406,900 | 25.12 | 25.15 | 24.74 | 25.15 | 00:00:00 | | 2006-02-27 | 7,880,600 | 25.24 | 25.53 | 25.00 | 25.45 | 00:00:00 | | 2006-02-28 | 10,321,100 | 25.55 | 25.91 | 25.12 | 25.45 | 00:00:00 | | 2006-03-01 | 10,543,700 | 25.70 | 25.93 | 25.46 | 25.85 | 00:00:00 | | 2006-03-02 | 11,276,300 | 25.90 | 26.25 | 25.53 | 25.56 | 00:00:00 | | 2006-03-03 | 21,050,000 | 25.56 | 26.07 | 25.00 | 25.69 | 00:00:00 | | 2006-03-06 | 17,139,100 | 25.91 | 26.67 | 25.91 | 26.47 | 00:00:00 | | 2006-03-07 | 11,826,200 | 26.25 | 26.85 | 26.12 | 26.61 | 00:00:00 | | 2006-03-08 | 10,055,200 | 26.59 | 26.74 | 26.07 | 26.25 | 00:00:00 | | 2006-03-09 | 13,438,700 | 26.60 | 27.01 | 26.44 | 26.98 | 00:00:00 | | 2006-03-10 | 15,917,100 | 26.76 | 27.93 | 26.72 | 27.90 | 00:00:00 | | 2006-03-13 | 14,388,800 | 28.00 | 28.19 | 27.61 | 27.95 | 00:00:00 | | 2006-03-14 | 7,372,800 | 27.71 | 27.89 | 27.50 | 27.65 | 00:00:00 | | 2006-03-15 | 7,990,600 | 27.70 | 27.80 | 27.20 | 27.34 | 00:00:00 | | 2006-03-16 | 7,140,500 | 27.48 | 27.65 | 27.40 | 27.50 | 00:00:00 | | 2006-03-17 | 14,857,900 | 28.00 | 28.25 | 27.53 | 27.79 | 00:00:00 | | 2006-03-20 | 5,900,200 | 28.02 | 28.13 | 27.61 | 27.78 | 00:00:00 | | 2006-03-21 | 10,638,600 | 27.91 | 28.17 | 27.75 | 28.05 | 00:00:00 | | 2006-03-22 | 25,542,000 | 28.65 | 29.03 | 28.45 | 28.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
