Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.21 (+0.99%) VIVENDI - [Ticker: VIV.PA]Chart VIVENDI  News VIVENDI  Download Historical Prices for Metastock VIVENDI and Others  Technical Analysis VIVENDI  
Last Trade21.80Last Trade Time2018-12-05 - 00:00:00
Variation--0.21 (+0.99%)Open21.78
High21.96Low21.62
Volume2,783,436Average Volume (3m)0
YieldBid / Ask16.34 x 6,500 - 16.40 x 20,000
Former Close22.0152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-01-01015.3715.3915.3715.3700:00:00
2003-01-025,128,50015.6016.4015.2616.4000:00:00
2003-01-036,364,60016.4017.1016.3116.6600:00:00
2003-01-068,363,70017.0117.4917.0117.2000:00:00
2003-01-076,551,10017.4817.4816.7416.9000:00:00
2003-01-085,554,20016.5317.2616.5317.0000:00:00
2003-01-096,455,30016.7117.5916.7117.5900:00:00
2003-01-108,073,60017.3017.9817.0617.5900:00:00
2003-01-136,469,70017.4917.9616.9817.3100:00:00
2003-01-149,089,10017.1117.8817.0517.4000:00:00
2003-01-156,871,80017.5017.8417.1717.4500:00:00
2003-01-165,367,60017.2617.8917.1617.6000:00:00
2003-01-176,150,10017.2717.5516.9117.0000:00:00
2003-01-203,917,40017.1517.3516.5716.5700:00:00
2003-01-217,151,90016.8217.1416.2516.3000:00:00
2003-01-229,293,60016.2016.5415.8516.3000:00:00
2003-01-237,001,80016.6016.9516.3116.8000:00:00
2003-01-2410,231,30016.9017.5816.5016.5400:00:00
2003-01-2710,821,60016.1916.5015.7016.0000:00:00
2003-01-288,778,30016.1516.3115.3215.3200:00:00
2003-01-2911,484,50015.2015.7014.9215.3400:00:00
2003-01-309,067,80015.4716.1415.4516.0000:00:00
2003-01-316,090,00015.5815.9415.3615.6400:00:00
2003-02-034,539,20016.0416.3915.8516.2100:00:00
2003-02-045,329,60015.9016.0015.3215.3200:00:00
2003-02-0511,382,20015.0515.1014.1114.9000:00:00
2003-02-065,359,40014.7015.0514.4614.6600:00:00
2003-02-078,961,20014.4814.5513.7614.0000:00:00
2003-02-104,705,70014.0014.4613.8114.1000:00:00
2003-02-114,684,40014.3414.8414.1814.8000:00:00
2003-02-124,153,60014.5614.6614.0514.0600:00:00
2003-02-134,381,80013.8914.4413.5513.9000:00:00
2003-02-145,896,90013.9014.4613.6114.2800:00:00
2003-02-173,496,20014.5014.9814.4214.9800:00:00
2003-02-183,398,80014.7615.2714.6515.2000:00:00
2003-02-193,003,60015.0515.1914.4214.5000:00:00
2003-02-204,775,60014.5014.7614.0914.1000:00:00
2003-02-213,801,30014.1114.2513.7514.2000:00:00
2003-02-243,013,00014.1114.4513.5013.6000:00:00
2003-02-258,474,90013.3013.3911.9111.9500:00:00
2003-02-2610,278,30012.4912.4911.6311.9500:00:00
2003-02-276,314,00011.8112.7411.7012.5400:00:00
2003-02-285,110,40013.7013.7012.5113.0200:00:00
2003-03-036,285,80013.2013.3512.4612.5900:00:00
2003-03-044,050,50012.4112.4511.8412.0000:00:00
2003-03-0511,272,60011.9213.0011.8212.9900:00:00
2003-03-066,300,60012.8512.9812.0612.4300:00:00
2003-03-0711,058,80012.0512.0511.3311.5000:00:00
2003-03-104,540,10011.6511.6511.0611.1500:00:00
2003-03-115,479,10011.0511.8511.0311.8500:00:00
2003-03-129,638,80011.9612.0811.2011.3600:00:00
2003-03-137,058,20011.5912.5111.4212.5100:00:00
2003-03-149,859,50012.5913.5512.5913.5500:00:00
2003-03-179,480,00012.5514.4012.4514.0000:00:00
2003-03-1812,292,40014.1914.6613.7513.9900:00:00
2003-03-194,192,10013.9114.6213.6514.3500:00:00
2003-03-207,222,90014.1514.8013.6213.7000:00:00
2003-03-217,462,10013.8314.5513.8314.4000:00:00
2003-03-243,966,40014.0714.1613.6013.6900:00:00
2003-03-256,807,70013.5413.7412.9513.5800:00:00
2003-03-264,499,20013.7813.9513.3213.6800:00:00
2003-03-273,621,30013.4113.6013.0713.3500:00:00
2003-03-284,469,30013.2513.5012.9013.3500:00:00
2003-03-317,208,20012.7312.8812.0112.1800:00:00
2003-04-015,600,50012.5112.8012.0312.4800:00:00
2003-04-0212,438,30012.4013.2312.0513.1000:00:00
2003-04-035,144,30013.1513.6312.9313.1700:00:00
2003-04-044,484,90013.3013.7512.8113.2800:00:00
2003-04-078,464,60013.8714.0913.6113.9500:00:00
2003-04-086,745,40013.6813.9513.5013.6000:00:00
2003-04-099,920,90013.3813.4713.0513.2000:00:00
2003-04-106,952,60013.1813.3012.4712.6100:00:00
2003-04-117,922,10012.8113.1912.7012.7000:00:00
2003-04-145,468,80012.8713.3912.6413.2200:00:00
2003-04-158,004,60013.5013.9813.2613.5000:00:00
2003-04-169,922,50013.6114.3413.5013.9000:00:00
2003-04-173,975,40013.6013.9613.3813.9000:00:00
2003-04-18013.9013.9013.9013.9000:00:00
2003-04-21013.9013.9013.9013.9000:00:00
2003-04-222,644,00013.7214.0513.5213.9500:00:00
2003-04-234,808,40014.2214.4013.9514.1000:00:00
2003-04-243,906,60013.9914.5813.8914.0100:00:00
2003-04-253,447,70014.1014.3813.5913.7000:00:00
2003-04-284,196,40013.8814.2013.6014.1100:00:00
2003-04-296,148,20014.3914.6414.0514.3000:00:00
2003-04-306,023,00014.1614.9314.1114.6000:00:00
2003-05-01014.6014.6014.6014.6000:00:00
2003-05-025,519,70014.7514.7813.9314.1200:00:00
2003-05-054,365,80014.5814.7514.3014.4900:00:00
2003-05-066,138,90014.5014.6114.1314.5900:00:00
2003-05-079,120,30014.4514.8314.3514.4800:00:00
2003-05-086,185,40014.1114.4413.7013.8000:00:00
2003-05-094,570,30013.9014.0013.4313.9000:00:00
2003-05-123,345,50014.0014.0713.5613.8200:00:00
2003-05-132,440,30014.0014.0913.6513.8100:00:00
2003-05-144,142,30013.8614.0513.5313.6200:00:00
2003-05-154,496,10013.4613.9213.2813.8000:00:00
2003-05-168,390,90013.9114.6713.8514.6000:00:00
2003-05-195,767,60014.2614.3513.7513.9000:00:00
2003-05-205,347,00013.9514.1313.5313.9000:00:00
2003-05-2113,299,80014.1514.7714.1514.7000:00:00
2003-05-2211,806,00014.9215.5014.7515.4000:00:00
2003-05-2311,340,10015.7015.7714.8615.7000:00:00
2003-05-264,025,50015.5815.7015.0215.3000:00:00
2003-05-276,825,50015.3015.5214.8815.4500:00:00
2003-05-2810,637,80015.6715.9515.4615.8100:00:00
2003-05-292,902,20015.7115.9315.5515.7000:00:00
2003-05-306,702,40015.5015.7515.2615.6000:00:00
2003-06-024,787,80015.8015.9515.7015.9300:00:00
2003-06-036,506,20015.7815.9315.4415.8500:00:00
2003-06-046,779,60016.0016.1715.8715.9700:00:00
2003-06-055,927,30016.1516.4415.8215.9200:00:00
2003-06-069,641,80016.0516.9016.0416.7500:00:00
2003-06-094,328,00016.5116.5816.0516.1900:00:00
2003-06-105,711,90016.2016.4416.0416.2100:00:00
2003-06-114,571,80016.2816.4816.1016.3900:00:00
2003-06-126,238,40016.5016.5016.1816.2700:00:00
2003-06-135,608,40016.1616.6816.1516.4000:00:00
2003-06-1610,338,30016.2317.3016.2317.2700:00:00
2003-06-1712,912,00017.4817.7516.8217.0100:00:00
2003-06-1810,711,50016.8916.9016.4316.6000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources