Mercados españoles cerrados

Vivendi SE (1VIV.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,97+0,02 (+0,24%)
Al cierre: 11:12AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20249,939,939,939,979,97206
09 may 20249,959,959,959,949,94270
08 may 20249,979,979,979,979,97-
07 may 20249,839,839,839,839,83-
06 may 20249,829,829,829,829,82-
03 may 20249,659,659,659,799,795000
02 may 20249,619,619,619,619,61-
30 abr 20249,579,579,579,599,59270
30 abr 20240.25 Dividendo
29 abr 20249,789,789,789,819,561
26 abr 20249,979,979,979,879,6250
25 abr 20249,759,759,759,759,50-
24 abr 20249,929,929,929,929,67-
23 abr 202410,0310,0310,0310,039,78-
22 abr 20249,949,949,949,949,69-
19 abr 20249,919,919,919,899,6450
18 abr 20249,879,879,879,879,62-
17 abr 20249,799,799,799,799,54-
16 abr 20249,779,779,779,759,5065
15 abr 20249,949,949,949,949,69-
12 abr 202410,0010,0010,009,919,66180
11 abr 20249,999,999,999,999,73-
10 abr 20249,899,899,899,899,64-
09 abr 20249,949,949,949,949,69-
08 abr 20249,989,989,989,989,7330
05 abr 202410,0110,0110,0110,019,75-
04 abr 202410,2510,2510,2210,199,935050
03 abr 202410,0810,0810,0510,199,931275
02 abr 202410,0010,0010,009,989,73150
28 mar 20249,9610,059,9610,079,821065
27 mar 202410,0210,0210,0210,029,76-
26 mar 20249,969,969,969,969,71-
25 mar 20249,989,989,989,989,72-
22 mar 20249,969,969,9610,039,77110
21 mar 20249,919,919,919,919,66-
20 mar 20249,989,989,989,989,73-
19 mar 20249,949,949,949,949,69-
18 mar 20249,979,979,979,979,72-
15 mar 20249,989,989,989,989,72-
14 mar 20249,829,829,8210,029,7620
13 mar 20249,909,909,909,849,591000
12 mar 20249,999,999,999,999,74-
11 mar 20249,989,989,989,989,73-
08 mar 202410,0610,309,8310,009,741547
07 mar 202410,2210,2210,2210,259,992
06 mar 202410,2110,2110,2110,219,95-
05 mar 202410,3610,3610,3610,3610,10-
04 mar 202410,3610,3610,3610,3610,10-
01 mar 202410,4610,4610,4610,4610,19-
29 feb 202410,3510,3510,3510,3510,09-
28 feb 202410,2010,2010,2010,209,94-
27 feb 202410,1610,1610,1610,169,90-
26 feb 202410,1310,1310,1310,139,8770
23 feb 202410,2210,2210,2210,229,95-
22 feb 202410,3110,3110,3110,3110,04-
21 feb 202410,2210,2210,2210,229,96-
20 feb 202410,2310,2310,2310,239,97-
19 feb 202410,2410,2410,2410,249,98-
16 feb 202410,3210,3210,3210,3210,06-
15 feb 202410,3210,3210,3210,3210,06-
14 feb 202410,3810,3810,3510,3710,1173
13 feb 202410,3010,3010,3010,3010,03-
12 feb 202410,4310,4310,4310,4310,16-
09 feb 202410,3010,3010,3010,3310,07102
08 feb 202410,2010,2010,2010,209,94-
07 feb 202410,2610,2610,2610,2610,00-
06 feb 202410,3110,5710,3110,3010,031500
05 feb 202410,2710,6610,2710,6610,391519
02 feb 202410,3510,3510,3510,3510,09-
01 feb 202410,3110,3110,3110,3110,04-
31 ene 202410,4810,4810,4810,4810,21-
30 ene 202410,2610,2610,2610,2610,00-
29 ene 202410,3110,3110,3110,3010,0380
26 ene 202410,2210,2210,2210,229,96-
25 ene 20249,989,989,9810,029,77100
24 ene 2024------
23 ene 2024------
22 ene 20249,839,839,839,839,58-
19 ene 20249,799,799,799,799,54-
18 ene 20249,799,799,799,799,54-
17 ene 20249,469,609,469,789,5383
16 ene 20249,889,889,889,889,63-
15 ene 20249,949,949,949,949,68-
12 ene 20249,799,799,799,949,69200
11 ene 20249,869,869,869,759,50200
10 ene 20249,889,889,889,889,63-
09 ene 20249,909,909,869,929,67501
08 ene 20249,899,899,899,899,63-
05 ene 20249,779,779,779,779,52-
04 ene 20249,709,709,709,709,45-
03 ene 20249,689,689,689,689,44-
02 ene 20249,729,729,729,729,47-
29 dic 20239,689,689,689,619,37500
28 dic 20239,669,669,669,669,41-
27 dic 20239,649,649,649,649,39200
22 dic 20239,609,609,609,609,36-
21 dic 20239,559,559,559,559,30-
20 dic 20239,609,609,609,639,38870
19 dic 20239,599,599,599,599,35-
18 dic 20239,569,569,569,569,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...