|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 7,177,200 | 27.05 | 27.19 | 26.98 | 27.05 | 00:00:00 | | 2006-09-07 | 4,739,700 | 26.95 | 27.21 | 26.84 | 26.95 | 00:00:00 | | 2006-09-08 | 3,739,600 | 27.10 | 27.10 | 26.73 | 26.81 | 00:00:00 | | 2006-09-11 | 5,082,900 | 26.82 | 27.02 | 26.75 | 26.90 | 00:00:00 | | 2006-09-12 | 5,699,000 | 26.93 | 27.44 | 26.83 | 27.41 | 00:00:00 | | 2006-09-13 | 4,248,600 | 27.45 | 27.47 | 27.21 | 27.44 | 00:00:00 | | 2006-09-14 | 4,191,500 | 27.45 | 27.46 | 27.10 | 27.25 | 00:00:00 | | 2006-09-15 | 12,276,900 | 27.30 | 27.63 | 27.04 | 27.35 | 00:00:00 | | 2006-09-18 | 3,687,000 | 27.42 | 27.45 | 27.10 | 27.22 | 00:00:00 | | 2006-09-19 | 4,168,100 | 27.22 | 27.34 | 26.85 | 26.91 | 00:00:00 | | 2006-09-20 | 8,266,900 | 26.99 | 28.00 | 26.92 | 27.71 | 00:00:00 | | 2006-09-21 | 11,218,500 | 28.00 | 28.44 | 27.78 | 28.10 | 00:00:00 | | 2006-09-22 | 4,419,500 | 27.90 | 28.00 | 27.51 | 27.65 | 00:00:00 | | 2006-09-25 | 6,520,700 | 27.72 | 28.19 | 27.71 | 28.09 | 00:00:00 | | 2006-09-26 | 7,972,000 | 28.25 | 28.50 | 28.18 | 28.43 | 00:00:00 | | 2006-09-27 | 6,132,900 | 28.51 | 28.65 | 28.30 | 28.51 | 00:00:00 | | 2006-09-28 | 3,928,500 | 28.44 | 28.49 | 28.19 | 28.36 | 00:00:00 | | 2006-09-29 | 3,582,200 | 28.38 | 28.60 | 28.30 | 28.43 | 00:00:00 | | 2006-10-02 | 3,466,500 | 28.43 | 28.59 | 28.11 | 28.30 | 00:00:00 | | 2006-10-03 | 3,959,300 | 28.29 | 28.38 | 28.03 | 28.37 | 00:00:00 | | 2006-10-04 | 7,504,600 | 28.38 | 28.80 | 28.31 | 28.64 | 00:00:00 | | 2006-10-05 | 4,994,600 | 28.89 | 28.93 | 28.61 | 28.70 | 00:00:00 | | 2006-10-06 | 3,916,200 | 28.66 | 28.78 | 28.31 | 28.57 | 00:00:00 | | 2006-10-09 | 3,718,600 | 28.33 | 28.46 | 28.22 | 28.38 | 00:00:00 | | 2006-10-10 | 3,293,000 | 28.51 | 28.54 | 28.11 | 28.29 | 00:00:00 | | 2006-10-11 | 3,965,500 | 28.36 | 28.45 | 28.13 | 28.42 | 00:00:00 | | 2006-10-12 | 6,914,900 | 28.53 | 28.74 | 28.38 | 28.60 | 00:00:00 | | 2006-10-13 | 5,042,500 | 28.65 | 28.77 | 28.42 | 28.65 | 00:00:00 | | 2006-10-16 | 4,739,700 | 28.66 | 28.74 | 28.40 | 28.60 | 00:00:00 | | 2006-10-17 | 4,699,100 | 28.45 | 28.54 | 28.07 | 28.32 | 00:00:00 | | 2006-10-18 | 6,300,500 | 28.53 | 28.79 | 28.32 | 28.71 | 00:00:00 | | 2006-10-19 | 3,861,400 | 28.62 | 29.00 | 28.55 | 28.85 | 00:00:00 | | 2006-10-20 | 6,755,200 | 28.85 | 29.19 | 28.75 | 29.01 | 00:00:00 | | 2006-10-23 | 5,470,900 | 29.13 | 29.26 | 28.85 | 29.05 | 00:00:00 | | 2006-10-24 | 5,648,900 | 28.97 | 29.47 | 28.95 | 29.17 | 00:00:00 | | 2006-10-25 | 7,906,600 | 29.01 | 29.74 | 29.01 | 29.57 | 00:00:00 | | 2006-10-26 | 7,230,800 | 29.66 | 29.98 | 29.60 | 29.77 | 00:00:00 | | 2006-10-27 | 7,072,400 | 29.69 | 29.97 | 29.54 | 29.79 | 00:00:00 | | 2006-10-30 | 6,079,700 | 29.60 | 30.00 | 29.47 | 29.96 | 00:00:00 | | 2006-10-31 | 8,227,500 | 30.00 | 30.39 | 29.61 | 29.67 | 00:00:00 | | 2006-11-01 | 4,803,400 | 29.67 | 30.12 | 29.61 | 29.86 | 00:00:00 | | 2006-11-02 | 10,572,800 | 29.73 | 30.30 | 29.61 | 29.89 | 00:00:00 | | 2006-11-03 | 9,217,400 | 29.99 | 30.40 | 29.68 | 30.33 | 00:00:00 | | 2006-11-06 | 9,091,800 | 29.78 | 30.63 | 29.78 | 30.03 | 00:00:00 | | 2006-11-07 | 13,999,000 | 29.67 | 29.67 | 29.09 | 29.60 | 00:00:00 | | 2006-11-08 | 5,576,200 | 29.44 | 29.58 | 29.28 | 29.43 | 00:00:00 | | 2006-11-09 | 4,315,800 | 29.49 | 29.77 | 29.39 | 29.70 | 00:00:00 | | 2006-11-10 | 8,068,900 | 29.63 | 30.07 | 29.42 | 29.92 | 00:00:00 | | 2006-11-13 | 4,239,300 | 29.85 | 29.95 | 29.68 | 29.79 | 00:00:00 | | 2006-11-14 | 7,715,400 | 29.76 | 29.90 | 29.45 | 29.55 | 00:00:00 | | 2006-11-15 | 4,345,300 | 29.86 | 29.90 | 29.59 | 29.84 | 00:00:00 | | 2006-11-16 | 5,353,300 | 29.85 | 30.09 | 29.80 | 29.88 | 00:00:00 | | 2006-11-17 | 7,779,300 | 29.77 | 30.20 | 29.75 | 30.01 | 00:00:00 | | 2006-11-20 | 4,169,900 | 29.97 | 29.97 | 29.65 | 29.75 | 00:00:00 | | 2006-11-21 | 4,677,400 | 29.67 | 29.94 | 29.60 | 29.79 | 00:00:00 | | 2006-11-22 | 4,021,800 | 29.94 | 29.95 | 29.53 | 29.73 | 00:00:00 | | 2006-11-23 | 4,956,100 | 29.77 | 30.07 | 29.01 | 29.56 | 00:00:00 | | 2006-11-24 | 5,437,100 | 29.41 | 29.50 | 29.10 | 29.32 | 00:00:00 | | 2006-11-27 | 5,416,100 | 29.21 | 29.28 | 28.88 | 28.88 | 00:00:00 | | 2006-11-28 | 5,867,300 | 28.77 | 28.92 | 28.61 | 28.80 | 00:00:00 | | 2006-11-29 | 6,112,000 | 28.96 | 29.28 | 28.88 | 29.20 | 00:00:00 | | 2006-11-30 | 5,081,900 | 29.10 | 29.45 | 29.00 | 29.05 | 00:00:00 | | 2006-12-01 | 8,875,900 | 29.16 | 29.50 | 28.62 | 28.67 | 00:00:00 | | 2006-12-04 | 5,810,500 | 28.83 | 29.14 | 28.70 | 29.11 | 00:00:00 | | 2006-12-05 | 6,610,800 | 29.14 | 29.39 | 29.04 | 29.39 | 00:00:00 | | 2006-12-06 | 4,191,700 | 29.31 | 29.45 | 29.16 | 29.29 | 00:00:00 | | 2006-12-07 | 3,928,800 | 29.22 | 29.46 | 29.07 | 29.23 | 00:00:00 | | 2006-12-08 | 4,754,800 | 29.05 | 29.43 | 28.95 | 29.29 | 00:00:00 | | 2006-12-11 | 4,604,500 | 29.40 | 29.47 | 29.23 | 29.33 | 00:00:00 | | 2006-12-12 | 5,931,800 | 29.39 | 29.39 | 29.07 | 29.27 | 00:00:00 | | 2006-12-13 | 6,212,500 | 29.31 | 29.47 | 29.25 | 29.28 | 00:00:00 | | 2006-12-14 | 5,716,100 | 29.33 | 29.57 | 29.32 | 29.44 | 00:00:00 | | 2006-12-15 | 9,616,100 | 29.45 | 29.60 | 29.06 | 29.33 | 00:00:00 | | 2006-12-18 | 7,206,100 | 29.20 | 29.47 | 28.98 | 29.42 | 00:00:00 | | 2006-12-19 | 4,181,000 | 29.23 | 29.45 | 29.15 | 29.31 | 00:00:00 | | 2006-12-20 | 5,815,700 | 29.41 | 29.91 | 29.41 | 29.75 | 00:00:00 | | 2006-12-21 | 4,140,300 | 29.65 | 29.94 | 29.57 | 29.84 | 00:00:00 | | 2006-12-22 | 2,395,600 | 29.66 | 29.79 | 29.44 | 29.44 | 00:00:00 | | 2006-12-25 | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 00:00:00 | | 2006-12-26 | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 00:00:00 | | 2006-12-27 | 2,435,400 | 29.51 | 29.81 | 29.41 | 29.81 | 00:00:00 | | 2006-12-28 | 2,289,000 | 29.88 | 29.88 | 29.49 | 29.64 | 00:00:00 | | 2006-12-29 | 1,516,300 | 29.55 | 29.75 | 29.55 | 29.61 | 00:00:00 | | 2007-01-01 | 0 | 29.61 | 29.61 | 29.61 | 29.61 | 00:00:00 | | 2007-01-02 | 4,899,400 | 29.90 | 30.21 | 29.80 | 30.04 | 00:00:00 | | 2007-01-03 | 3,753,500 | 29.99 | 30.20 | 29.93 | 30.13 | 00:00:00 | | 2007-01-04 | 6,752,300 | 29.99 | 30.26 | 29.93 | 30.20 | 00:00:00 | | 2007-01-05 | 6,038,200 | 30.16 | 30.34 | 29.83 | 29.87 | 00:00:00 | | 2007-01-08 | 4,951,800 | 29.93 | 30.27 | 29.90 | 30.24 | 00:00:00 | | 2007-01-09 | 11,847,300 | 30.34 | 31.40 | 30.30 | 31.09 | 00:00:00 | | 2007-01-10 | 7,662,300 | 30.88 | 31.30 | 30.54 | 31.02 | 00:00:00 | | 2007-01-11 | 8,166,100 | 31.18 | 31.64 | 30.80 | 31.64 | 00:00:00 | | 2007-01-12 | 5,499,700 | 31.59 | 31.87 | 31.32 | 31.82 | 00:00:00 | | 2007-01-15 | 6,539,200 | 32.00 | 32.12 | 31.87 | 31.94 | 00:00:00 | | 2007-01-16 | 6,327,800 | 32.00 | 32.15 | 31.82 | 32.00 | 00:00:00 | | 2007-01-17 | 4,662,700 | 31.94 | 31.95 | 31.40 | 31.60 | 00:00:00 | | 2007-01-18 | 5,313,600 | 31.85 | 31.95 | 31.57 | 31.78 | 00:00:00 | | 2007-01-19 | 8,259,400 | 32.18 | 32.19 | 31.77 | 32.05 | 00:00:00 | | 2007-01-22 | 7,568,400 | 32.20 | 32.55 | 31.95 | 32.08 | 00:00:00 | | 2007-01-23 | 6,907,000 | 32.09 | 32.52 | 31.82 | 32.23 | 00:00:00 | | 2007-01-24 | 4,739,600 | 32.25 | 32.27 | 32.03 | 32.14 | 00:00:00 | | 2007-01-25 | 5,297,200 | 32.14 | 32.18 | 31.52 | 31.75 | 00:00:00 | | 2007-01-26 | 5,813,900 | 31.60 | 31.87 | 31.25 | 31.75 | 00:00:00 | | 2007-01-29 | 4,664,100 | 32.00 | 32.06 | 32.00 | 32.00 | 00:00:00 | | 2007-01-30 | 7,314,600 | 32.30 | 32.51 | 32.07 | 32.26 | 00:00:00 | | 2007-01-31 | 8,485,000 | 32.15 | 32.44 | 31.50 | 31.58 | 00:00:00 | | 2007-02-01 | 6,923,000 | 31.80 | 32.08 | 31.27 | 31.42 | 00:00:00 | | 2007-02-02 | 4,422,500 | 31.50 | 31.79 | 31.32 | 31.74 | 00:00:00 | | 2007-02-05 | 6,962,300 | 31.53 | 31.71 | 31.27 | 31.41 | 00:00:00 | | 2007-02-06 | 6,963,200 | 31.40 | 31.73 | 31.17 | 31.53 | 00:00:00 | | 2007-02-07 | 8,388,300 | 31.21 | 31.47 | 31.06 | 31.33 | 00:00:00 | | 2007-02-08 | 7,061,700 | 31.39 | 31.43 | 30.82 | 31.03 | 00:00:00 | | 2007-02-09 | 5,062,500 | 31.21 | 31.38 | 31.07 | 31.34 | 00:00:00 | | 2007-02-12 | 4,305,100 | 31.17 | 31.28 | 30.95 | 31.13 | 00:00:00 | | 2007-02-13 | 4,654,800 | 31.29 | 31.41 | 31.16 | 31.30 | 00:00:00 | | 2007-02-14 | 10,403,400 | 31.41 | 31.50 | 30.71 | 31.28 | 00:00:00 | | 2007-02-15 | 6,441,500 | 31.25 | 31.44 | 31.02 | 31.26 | 00:00:00 | | 2007-02-16 | 5,304,000 | 31.20 | 31.33 | 31.06 | 31.20 | 00:00:00 | | 2007-02-19 | 6,729,500 | 31.04 | 31.30 | 30.67 | 30.87 | 00:00:00 | | 2007-02-20 | 7,705,200 | 31.33 | 31.33 | 30.83 | 30.99 | 00:00:00 | | 2007-02-21 | 8,264,800 | 31.06 | 31.10 | 30.55 | 30.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
