|
 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 | | 2006-03-22 | 25,542,000 | 28.65 | 29.03 | 28.45 | 28.97 | 00:00:00 | | 2006-03-23 | 15,969,700 | 29.17 | 29.18 | 28.82 | 29.04 | 00:00:00 | | 2006-03-24 | 6,600,600 | 29.02 | 29.35 | 28.96 | 29.28 | 00:00:00 | | 2006-03-27 | 4,876,400 | 29.11 | 29.20 | 28.76 | 28.82 | 00:00:00 | | 2006-03-28 | 7,035,900 | 29.00 | 29.00 | 28.23 | 28.42 | 00:00:00 | | 2006-03-29 | 5,450,200 | 28.65 | 28.95 | 28.50 | 28.70 | 00:00:00 | | 2006-03-30 | 6,328,800 | 28.75 | 28.84 | 28.31 | 28.65 | 00:00:00 | | 2006-03-31 | 5,209,400 | 28.36 | 28.60 | 28.25 | 28.34 | 00:00:00 | | 2006-04-03 | 3,932,600 | 28.35 | 28.59 | 28.24 | 28.44 | 00:00:00 | | 2006-04-04 | 5,087,800 | 28.42 | 28.65 | 28.27 | 28.50 | 00:00:00 | | 2006-04-05 | 6,929,400 | 28.79 | 28.93 | 28.40 | 28.57 | 00:00:00 | | 2006-04-06 | 5,417,700 | 28.55 | 28.70 | 28.31 | 28.57 | 00:00:00 | | 2006-04-07 | 10,424,200 | 28.60 | 28.73 | 28.33 | 28.70 | 00:00:00 | | 2006-04-10 | 6,375,300 | 28.55 | 28.97 | 28.46 | 28.93 | 00:00:00 | | 2006-04-11 | 7,224,600 | 28.91 | 28.91 | 28.25 | 28.33 | 00:00:00 | | 2006-04-12 | 10,365,100 | 28.35 | 28.35 | 27.51 | 28.00 | 00:00:00 | | 2006-04-13 | 4,508,200 | 28.14 | 28.28 | 27.77 | 27.93 | 00:00:00 | | 2006-04-14 | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 00:00:00 | | 2006-04-17 | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 00:00:00 | | 2006-04-18 | 6,752,100 | 27.90 | 27.93 | 27.36 | 27.62 | 00:00:00 | | 2006-04-19 | 7,118,600 | 27.89 | 28.07 | 27.51 | 27.84 | 00:00:00 | | 2006-04-20 | 10,917,100 | 28.05 | 28.76 | 27.87 | 28.52 | 00:00:00 | | 2006-04-21 | 7,233,500 | 28.40 | 28.81 | 28.39 | 28.77 | 00:00:00 | | 2006-04-24 | 5,034,400 | 28.50 | 29.02 | 28.41 | 28.41 | 00:00:00 | | 2006-04-25 | 5,394,800 | 28.60 | 28.87 | 28.51 | 28.55 | 00:00:00 | | 2006-04-26 | 7,585,400 | 28.60 | 29.13 | 28.51 | 28.88 | 00:00:00 | | 2006-04-27 | 7,492,200 | 28.88 | 29.06 | 28.40 | 29.04 | 00:00:00 | | 2006-04-28 | 7,298,700 | 29.00 | 29.08 | 28.77 | 28.94 | 00:00:00 | | 2006-05-01 | 0 | 28.94 | 28.94 | 28.94 | 28.94 | 00:00:00 | | 2006-05-02 | 9,856,500 | 28.93 | 29.10 | 28.80 | 28.87 | 00:00:00 | | 2006-05-03 | 8,295,700 | 28.92 | 28.96 | 28.15 | 28.33 | 00:00:00 | | 2006-05-04 | 6,582,600 | 27.41 | 27.75 | 27.23 | 27.45 | 00:00:00 | | 2006-05-05 | 11,576,500 | 27.56 | 28.19 | 27.41 | 28.02 | 00:00:00 | | 2006-05-08 | 5,738,300 | 28.02 | 28.19 | 27.60 | 27.82 | 00:00:00 | | 2006-05-09 | 12,481,400 | 28.00 | 28.24 | 27.75 | 28.09 | 00:00:00 | | 2006-05-10 | 19,623,800 | 28.09 | 29.60 | 27.90 | 28.82 | 00:00:00 | | 2006-05-11 | 23,795,000 | 28.86 | 29.39 | 28.50 | 28.64 | 00:00:00 | | 2006-05-12 | 22,349,600 | 28.49 | 28.89 | 28.00 | 28.00 | 00:00:00 | | 2006-05-15 | 20,233,200 | 27.83 | 27.90 | 26.95 | 27.55 | 00:00:00 | | 2006-05-16 | 10,040,100 | 27.40 | 27.96 | 27.21 | 27.80 | 00:00:00 | | 2006-05-17 | 29,343,000 | 29.45 | 29.45 | 27.61 | 27.75 | 00:00:00 | | 2006-05-18 | 18,728,100 | 28.15 | 28.30 | 27.60 | 27.75 | 00:00:00 | | 2006-05-19 | 9,934,800 | 27.75 | 28.24 | 27.72 | 27.91 | 00:00:00 | | 2006-05-22 | 13,050,800 | 28.00 | 28.20 | 27.50 | 27.60 | 00:00:00 | | 2006-05-23 | 13,662,800 | 27.76 | 28.01 | 27.33 | 27.87 | 00:00:00 | | 2006-05-24 | 12,319,200 | 27.60 | 27.75 | 27.10 | 27.34 | 00:00:00 | | 2006-05-25 | 7,042,900 | 27.50 | 27.90 | 27.06 | 27.75 | 00:00:00 | | 2006-05-26 | 10,470,600 | 27.96 | 28.57 | 27.76 | 28.47 | 00:00:00 | | 2006-05-29 | 2,933,400 | 28.42 | 28.50 | 28.12 | 28.36 | 00:00:00 | | 2006-05-30 | 9,837,300 | 28.32 | 28.65 | 27.90 | 27.96 | 00:00:00 | | 2006-05-31 | 7,833,000 | 27.66 | 28.18 | 27.55 | 27.99 | 00:00:00 | | 2006-06-01 | 13,793,800 | 28.53 | 28.64 | 28.05 | 28.41 | 00:00:00 | | 2006-06-02 | 10,951,400 | 28.49 | 28.79 | 28.28 | 28.65 | 00:00:00 | | 2006-06-05 | 4,937,600 | 28.57 | 28.62 | 28.17 | 28.24 | 00:00:00 | | 2006-06-06 | 7,700,500 | 27.76 | 28.06 | 27.50 | 27.59 | 00:00:00 | | 2006-06-07 | 10,916,300 | 27.99 | 28.07 | 27.48 | 28.00 | 00:00:00 | | 2006-06-08 | 13,275,400 | 27.31 | 27.74 | 27.28 | 27.42 | 00:00:00 | | 2006-06-09 | 7,639,400 | 27.74 | 28.10 | 27.44 | 27.99 | 00:00:00 | | 2006-06-12 | 5,254,000 | 27.77 | 27.95 | 27.55 | 27.73 | 00:00:00 | | 2006-06-13 | 12,229,100 | 27.15 | 27.45 | 26.87 | 27.05 | 00:00:00 | | 2006-06-14 | 11,058,400 | 27.27 | 27.45 | 26.27 | 26.70 | 00:00:00 | | 2006-06-15 | 12,135,200 | 26.79 | 26.94 | 26.08 | 26.80 | 00:00:00 | | 2006-06-16 | 12,640,200 | 27.00 | 27.16 | 26.71 | 26.95 | 00:00:00 | | 2006-06-19 | 7,024,300 | 27.00 | 27.50 | 27.00 | 27.32 | 00:00:00 | | 2006-06-20 | 8,494,900 | 27.15 | 27.58 | 27.08 | 27.47 | 00:00:00 | | 2006-06-21 | 6,682,200 | 27.50 | 27.69 | 26.97 | 27.59 | 00:00:00 | | 2006-06-22 | 6,990,400 | 27.50 | 27.73 | 27.19 | 27.35 | 00:00:00 | | 2006-06-23 | 4,391,300 | 27.50 | 27.64 | 27.00 | 27.16 | 00:00:00 | | 2006-06-26 | 5,940,000 | 27.23 | 27.24 | 26.75 | 26.84 | 00:00:00 | | 2006-06-27 | 6,446,600 | 26.95 | 27.10 | 26.56 | 26.67 | 00:00:00 | | 2006-06-28 | 8,736,400 | 26.34 | 26.86 | 26.34 | 26.70 | 00:00:00 | | 2006-06-29 | 7,628,800 | 26.80 | 27.30 | 26.75 | 27.21 | 00:00:00 | | 2006-06-30 | 7,835,300 | 27.35 | 27.44 | 26.95 | 27.40 | 00:00:00 | | 2006-07-03 | 4,102,000 | 27.33 | 27.50 | 27.22 | 27.49 | 00:00:00 | | 2006-07-04 | 2,489,400 | 27.55 | 27.55 | 27.14 | 27.28 | 00:00:00 | | 2006-07-05 | 5,253,400 | 27.10 | 27.34 | 26.73 | 26.90 | 00:00:00 | | 2006-07-06 | 7,153,600 | 26.90 | 26.90 | 26.51 | 26.78 | 00:00:00 | | 2006-07-07 | 6,695,700 | 26.59 | 26.65 | 26.18 | 26.30 | 00:00:00 | | 2006-07-10 | 5,744,600 | 26.29 | 26.41 | 26.08 | 26.35 | 00:00:00 | | 2006-07-11 | 7,046,200 | 26.35 | 26.58 | 25.94 | 26.10 | 00:00:00 | | 2006-07-12 | 4,706,100 | 26.37 | 26.56 | 26.24 | 26.40 | 00:00:00 | | 2006-07-13 | 8,437,300 | 26.10 | 26.21 | 25.37 | 25.94 | 00:00:00 | | 2006-07-14 | 5,616,300 | 25.80 | 26.11 | 25.62 | 25.62 | 00:00:00 | | 2006-07-17 | 6,733,900 | 25.60 | 25.60 | 25.25 | 25.31 | 00:00:00 | | 2006-07-18 | 9,028,200 | 25.85 | 25.95 | 25.47 | 25.64 | 00:00:00 | | 2006-07-19 | 6,886,800 | 25.70 | 26.03 | 25.54 | 26.03 | 00:00:00 | | 2006-07-20 | 4,703,000 | 26.05 | 26.37 | 25.98 | 26.24 | 00:00:00 | | 2006-07-21 | 5,744,300 | 26.08 | 26.28 | 25.88 | 26.05 | 00:00:00 | | 2006-07-24 | 4,016,600 | 26.05 | 26.45 | 25.86 | 26.39 | 00:00:00 | | 2006-07-25 | 4,698,700 | 26.37 | 26.52 | 26.05 | 26.21 | 00:00:00 | | 2006-07-26 | 4,284,700 | 26.22 | 26.49 | 26.13 | 26.43 | 00:00:00 | | 2006-07-27 | 3,973,700 | 26.73 | 26.73 | 26.34 | 26.55 | 00:00:00 | | 2006-07-28 | 5,501,400 | 26.32 | 26.61 | 25.94 | 26.58 | 00:00:00 | | 2006-07-31 | 3,473,400 | 26.60 | 26.68 | 26.27 | 26.51 | 00:00:00 | | 2006-08-01 | 4,374,400 | 26.76 | 26.77 | 26.03 | 26.17 | 00:00:00 | | 2006-08-02 | 3,993,100 | 26.23 | 26.52 | 26.09 | 26.50 | 00:00:00 | | 2006-08-03 | 6,060,000 | 26.59 | 26.66 | 25.92 | 26.10 | 00:00:00 | | 2006-08-04 | 4,936,200 | 26.12 | 26.60 | 26.11 | 26.53 | 00:00:00 | | 2006-08-07 | 3,666,300 | 26.25 | 26.31 | 25.89 | 26.00 | 00:00:00 | | 2006-08-08 | 2,932,600 | 26.15 | 26.24 | 25.84 | 26.03 | 00:00:00 | | 2006-08-09 | 4,653,100 | 26.03 | 26.48 | 25.96 | 26.31 | 00:00:00 | | 2006-08-10 | 4,299,200 | 26.04 | 26.19 | 25.71 | 26.15 | 00:00:00 | | 2006-08-11 | 2,823,600 | 26.07 | 26.15 | 25.78 | 26.03 | 00:00:00 | | 2006-08-14 | 2,638,600 | 26.15 | 26.39 | 26.06 | 26.34 | 00:00:00 | | 2006-08-15 | 4,959,300 | 26.26 | 26.46 | 26.15 | 26.41 | 00:00:00 | | 2006-08-16 | 5,438,800 | 26.39 | 26.64 | 26.17 | 26.62 | 00:00:00 | | 2006-08-17 | 6,225,300 | 26.68 | 26.94 | 26.52 | 26.88 | 00:00:00 | | 2006-08-18 | 6,236,900 | 26.93 | 27.04 | 26.76 | 26.90 | 00:00:00 | | 2006-08-21 | 2,416,000 | 26.89 | 26.94 | 26.71 | 26.90 | 00:00:00 | | 2006-08-22 | 3,976,600 | 26.98 | 27.05 | 26.45 | 26.91 | 00:00:00 | | 2006-08-23 | 2,476,000 | 26.90 | 26.99 | 26.65 | 26.72 | 00:00:00 | | 2006-08-24 | 3,268,900 | 26.67 | 26.87 | 26.60 | 26.80 | 00:00:00 | | 2006-08-25 | 3,072,700 | 26.92 | 27.18 | 26.79 | 26.85 | 00:00:00 | | 2006-08-28 | 2,368,900 | 26.83 | 26.94 | 26.55 | 26.93 | 00:00:00 | | 2006-08-29 | 3,005,000 | 26.91 | 27.09 | 26.76 | 26.94 | 00:00:00 | | 2006-08-30 | 4,314,600 | 26.91 | 27.09 | 26.71 | 26.90 | 00:00:00 | | 2006-08-31 | 5,224,800 | 27.05 | 27.09 | 26.79 | 26.85 | 00:00:00 | | 2006-09-01 | 4,028,300 | 26.87 | 27.06 | 26.79 | 26.99 | 00:00:00 | | 2006-09-04 | 5,515,400 | 27.01 | 27.34 | 27.01 | 27.24 | 00:00:00 | | 2006-09-05 | 3,219,100 | 27.23 | 27.28 | 27.00 | 27.16 | 00:00:00 | | 2006-09-06 | 7,177,200 | 27.05 | 27.19 | 26.98 | 27.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
