Mercados españoles cerrados

Vivendi SE (VIV.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,96-0,01 (-0,08%)
Al cierre: 09:05AM 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 20249,969,969,969,969,96-
09 may 20249,979,979,979,979,97-
08 may 20249,889,889,889,889,88-
07 may 20249,849,849,849,849,84-
06 may 20249,819,819,819,819,81-
03 may 20249,659,839,659,819,811215
02 may 20249,669,669,589,589,581616
30 abr 20249,629,629,589,589,5870
30 abr 20240.25 Dividendo
29 abr 20249,859,859,809,809,5550
26 abr 20249,869,869,869,869,60-
25 abr 20249,989,989,989,989,72-
24 abr 202410,0610,0610,0610,069,80-
23 abr 202410,0210,0210,0210,029,76-
22 abr 20249,959,959,959,959,69-
19 abr 20249,819,819,819,819,56-
18 abr 20249,819,819,819,819,56-
17 abr 20249,719,719,719,719,46-
16 abr 20249,869,869,869,869,61-
15 abr 20249,959,959,959,959,69-
12 abr 202410,0510,0510,0510,059,79-
11 abr 20249,909,909,909,909,64-
10 abr 20249,969,969,959,959,70150
09 abr 20249,999,999,999,999,74-
08 abr 202410,0010,0010,0010,009,74-
05 abr 202410,0310,0310,0310,039,78-
04 abr 202410,1810,1810,1810,189,92-
03 abr 20249,9810,099,9810,099,831033
02 abr 202410,0710,0710,0710,079,81-
28 mar 202410,0810,0810,0810,089,82-
27 mar 20249,979,979,979,979,72-
26 mar 20249,999,999,999,999,73-
25 mar 20249,979,979,979,979,72-
22 mar 20249,959,959,959,959,70-
21 mar 202410,0210,0210,0210,029,76-
20 mar 20249,919,919,919,919,66-
19 mar 20249,929,929,929,929,67-
18 mar 202410,0210,0210,0210,029,76-
15 mar 202410,0210,0210,0210,029,77-
14 mar 20249,829,829,829,829,57-
13 mar 20249,959,959,959,959,69-
12 mar 20249,989,989,989,989,72-
11 mar 20249,959,959,959,959,70-
08 mar 20249,969,969,969,969,71-
07 mar 202410,1810,1810,1810,189,92-
06 mar 202410,4010,4010,4010,4010,13-
05 mar 202410,4010,4010,4010,4010,131033
04 mar 202410,4710,4710,4710,4710,20-
01 mar 202410,4110,4110,4110,4110,15-
29 feb 202410,2710,2710,2710,2710,01-
28 feb 202410,1810,1810,1810,189,92-
27 feb 202410,1510,1510,1510,159,90-
26 feb 202410,2010,2010,2010,209,94-
23 feb 202410,2910,2910,2910,2910,03-
22 feb 202410,2310,3410,2310,3410,071033
21 feb 202410,2410,2410,2410,249,98-
20 feb 202410,2010,2010,2010,209,94-
19 feb 202410,2810,2810,2810,2810,02-
16 feb 202410,3610,3610,3610,3610,10-
15 feb 202410,4010,4010,4010,4010,14-
14 feb 202410,3510,3510,3510,3510,08-
13 feb 202410,4510,4510,4510,4510,19-
12 feb 202410,3810,3810,3810,3810,12-
09 feb 202410,2910,3310,2910,3310,07800
08 feb 202410,2310,2310,2310,239,97-
07 feb 202410,3110,3110,3110,3110,04-
06 feb 202410,3410,3410,3410,3410,07-
05 feb 202410,3110,3110,3110,3110,05-
02 feb 202410,3910,3910,3910,3910,12-
01 feb 202410,2710,2710,2710,2710,01-
31 ene 202410,4710,4710,4710,4710,20-
30 ene 202410,2610,2610,2610,2610,00-
29 ene 202410,2010,2010,2010,209,94-
26 ene 202410,1310,1310,1310,139,87-
25 ene 20249,999,999,999,999,74-
24 ene 20249,889,889,889,889,63-
23 ene 20249,819,829,819,829,57800
22 ene 20249,869,869,869,869,61-
19 ene 20249,839,839,839,839,58-
18 ene 20249,829,829,829,829,57-
17 ene 20249,799,799,799,799,54-
16 ene 20249,969,969,969,969,71-
15 ene 20249,819,819,819,819,56-
12 ene 20249,819,819,819,819,56-
11 ene 20249,819,819,819,819,56-
10 ene 20249,889,889,889,889,63-
09 ene 20249,879,879,879,879,61-
08 ene 20249,759,759,759,759,50-
05 ene 20249,689,689,689,689,44-
04 ene 20249,679,679,679,679,43-
03 ene 20249,729,729,729,729,48-
02 ene 20249,759,759,759,759,50-
29 dic 20239,669,669,669,669,41-
28 dic 20239,699,699,699,699,44-
27 dic 20239,669,669,669,669,41-
22 dic 20239,599,599,599,599,35-
21 dic 20239,519,519,519,519,27-
20 dic 20239,689,689,689,689,43-
19 dic 20239,589,589,589,589,34-
18 dic 20239,529,529,529,529,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...