Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,40 +0,29 (+0,33%) Oro
2.408,60 +10,60 (+0,44%) Bitcoin EUR
60.469,56 +1.611,09 (+2,74%)
Vivendi SE (VIV.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 9,79 | 9,91 | 9,79 | 9,90 | 9,90 | 1.754.723 |
| 18 abr 2024 | 9,79 | 9,88 | 9,79 | 9,85 | 9,85 | 1.668.354 |
| 17 abr 2024 | 9,71 | 9,86 | 9,70 | 9,77 | 9,77 | 1.800.272 |
| 16 abr 2024 | 9,83 | 9,89 | 9,67 | 9,73 | 9,73 | 2.578.109 |
| 15 abr 2024 | 9,92 | 10,02 | 9,91 | 9,93 | 9,93 | 1.063.975 |
| 12 abr 2024 | 10,06 | 10,06 | 9,88 | 9,93 | 9,93 | 1.726.057 |
| 11 abr 2024 | 9,87 | 10,01 | 9,87 | 9,99 | 9,99 | 2.168.197 |
| 10 abr 2024 | 9,94 | 9,96 | 9,79 | 9,88 | 9,88 | 2.283.052 |
| 09 abr 2024 | 9,97 | 10,01 | 9,92 | 9,92 | 9,92 | 2.907.146 |
| 08 abr 2024 | 9,99 | 10,01 | 9,91 | 10,00 | 10,00 | 1.754.145 |
| 05 abr 2024 | 10,08 | 10,08 | 9,99 | 10,02 | 10,02 | 2.099.755 |
| 04 abr 2024 | 10,19 | 10,28 | 10,15 | 10,18 | 10,18 | 1.427.309 |
| 03 abr 2024 | 9,97 | 10,31 | 9,97 | 10,18 | 10,18 | 2.940.989 |
| 02 abr 2024 | 10,06 | 10,16 | 9,96 | 9,97 | 9,97 | 2.682.682 |
| 28 mar 2024 | 10,05 | 10,14 | 9,97 | 10,10 | 10,10 | 2.403.662 |
| 27 mar 2024 | 9,96 | 10,05 | 9,95 | 10,04 | 10,04 | 3.009.208 |
| 26 mar 2024 | 9,97 | 10,01 | 9,94 | 9,96 | 9,96 | 1.705.375 |
| 25 mar 2024 | 9,98 | 9,99 | 9,91 | 9,97 | 9,97 | 1.730.447 |
| 22 mar 2024 | 9,92 | 10,06 | 9,92 | 10,01 | 10,01 | 2.329.105 |
| 21 mar 2024 | 10,00 | 10,03 | 9,90 | 9,91 | 9,91 | 2.551.072 |
| 20 mar 2024 | 9,90 | 10,01 | 9,89 | 9,96 | 9,96 | 1.839.923 |
| 19 mar 2024 | 9,92 | 9,98 | 9,89 | 9,92 | 9,92 | 1.771.257 |
| 18 mar 2024 | 9,97 | 10,03 | 9,91 | 9,94 | 9,94 | 1.889.962 |
| 15 mar 2024 | 9,98 | 10,05 | 9,89 | 9,97 | 9,97 | 5.794.745 |
| 14 mar 2024 | 9,79 | 10,03 | 9,76 | 10,02 | 10,02 | 2.485.139 |
| 13 mar 2024 | 10,00 | 10,00 | 9,79 | 9,79 | 9,79 | 2.733.392 |
| 12 mar 2024 | 9,99 | 10,00 | 9,86 | 9,98 | 9,98 | 4.048.211 |
| 11 mar 2024 | 9,98 | 10,02 | 9,82 | 10,00 | 10,00 | 3.614.696 |
| 08 mar 2024 | 10,25 | 10,25 | 9,77 | 10,02 | 10,02 | 4.360.479 |
| 07 mar 2024 | 10,16 | 10,34 | 10,11 | 10,25 | 10,25 | 2.260.290 |
| 06 mar 2024 | 10,39 | 10,40 | 10,19 | 10,19 | 10,19 | 2.871.671 |
| 05 mar 2024 | 10,35 | 10,45 | 10,31 | 10,36 | 10,36 | 1.589.500 |
| 04 mar 2024 | 10,47 | 10,49 | 10,31 | 10,36 | 10,36 | 2.088.851 |
| 01 mar 2024 | 10,39 | 10,48 | 10,35 | 10,47 | 10,47 | 1.621.966 |
| 29 feb 2024 | 10,25 | 10,48 | 10,22 | 10,33 | 10,33 | 3.319.175 |
| 28 feb 2024 | 10,14 | 10,22 | 10,13 | 10,21 | 10,21 | 1.747.622 |
| 27 feb 2024 | 10,15 | 10,23 | 10,10 | 10,15 | 10,15 | 1.147.013 |
| 26 feb 2024 | 10,21 | 10,23 | 10,10 | 10,14 | 10,14 | 1.276.364 |
| 23 feb 2024 | 10,30 | 10,31 | 10,19 | 10,23 | 10,23 | 1.554.663 |
| 22 feb 2024 | 10,22 | 10,35 | 10,20 | 10,27 | 10,27 | 1.604.492 |
| 21 feb 2024 | 10,23 | 10,30 | 10,19 | 10,19 | 10,19 | 1.302.089 |
| 20 feb 2024 | 10,23 | 10,23 | 10,14 | 10,23 | 10,23 | 1.417.620 |
| 19 feb 2024 | 10,28 | 10,30 | 10,15 | 10,23 | 10,23 | 1.111.074 |
| 16 feb 2024 | 10,36 | 10,39 | 10,30 | 10,31 | 10,31 | 1.206.569 |
| 15 feb 2024 | 10,42 | 10,42 | 10,28 | 10,32 | 10,32 | 1.604.082 |
| 14 feb 2024 | 10,28 | 10,41 | 10,28 | 10,35 | 10,35 | 1.467.278 |
| 13 feb 2024 | 10,48 | 10,48 | 10,25 | 10,30 | 10,30 | 1.481.386 |
| 12 feb 2024 | 10,40 | 10,44 | 10,34 | 10,44 | 10,44 | 1.282.175 |
| 09 feb 2024 | 10,23 | 10,34 | 10,19 | 10,32 | 10,32 | 2.110.501 |
| 08 feb 2024 | 10,23 | 10,28 | 10,15 | 10,17 | 10,17 | 1.376.390 |
| 07 feb 2024 | 10,30 | 10,37 | 10,23 | 10,23 | 10,23 | 1.760.318 |
| 06 feb 2024 | 10,31 | 10,35 | 10,23 | 10,30 | 10,30 | 1.448.195 |
| 05 feb 2024 | 10,28 | 10,35 | 10,26 | 10,29 | 10,29 | 1.349.623 |
| 02 feb 2024 | 10,35 | 10,47 | 10,30 | 10,30 | 10,30 | 1.732.543 |
| 01 feb 2024 | 10,36 | 10,40 | 10,23 | 10,30 | 10,30 | 2.563.400 |
| 31 ene 2024 | 10,48 | 10,54 | 10,28 | 10,45 | 10,45 | 4.173.749 |
| 30 ene 2024 | 10,28 | 10,30 | 10,19 | 10,29 | 10,29 | 1.902.938 |
| 29 ene 2024 | 10,23 | 10,36 | 10,15 | 10,27 | 10,27 | 3.079.098 |
| 26 ene 2024 | 10,10 | 10,26 | 10,06 | 10,21 | 10,21 | 3.482.769 |
| 25 ene 2024 | 9,96 | 10,06 | 9,96 | 10,05 | 10,05 | 1.433.302 |
| 24 ene 2024 | 9,90 | 10,05 | 9,85 | 9,97 | 9,97 | 2.213.739 |
| 23 ene 2024 | 9,84 | 9,91 | 9,76 | 9,82 | 9,82 | 1.550.401 |
| 22 ene 2024 | 9,85 | 9,90 | 9,81 | 9,84 | 9,84 | 1.040.113 |
| 19 ene 2024 | 9,85 | 9,89 | 9,78 | 9,81 | 9,81 | 1.075.698 |
| 18 ene 2024 | 9,81 | 9,87 | 9,77 | 9,77 | 9,77 | 1.378.972 |
| 17 ene 2024 | 9,79 | 9,81 | 9,69 | 9,81 | 9,81 | 1.710.118 |
| 16 ene 2024 | 9,95 | 10,02 | 9,84 | 9,87 | 9,87 | 1.891.415 |
| 15 ene 2024 | 9,92 | 9,96 | 9,89 | 9,96 | 9,96 | 1.206.521 |
| 12 ene 2024 | 9,81 | 10,03 | 9,80 | 9,93 | 9,93 | 2.160.251 |
| 11 ene 2024 | 9,89 | 9,89 | 9,72 | 9,75 | 9,75 | 1.861.980 |
| 10 ene 2024 | 9,88 | 9,97 | 9,82 | 9,87 | 9,87 | 1.257.916 |
| 09 ene 2024 | 9,88 | 9,94 | 9,81 | 9,92 | 9,92 | 1.640.694 |
| 08 ene 2024 | 9,78 | 9,94 | 9,74 | 9,87 | 9,87 | 2.047.891 |
| 05 ene 2024 | 9,69 | 9,80 | 9,65 | 9,80 | 9,80 | 1.955.180 |
| 04 ene 2024 | 9,65 | 9,71 | 9,65 | 9,69 | 9,69 | 1.374.095 |
| 03 ene 2024 | 9,68 | 9,79 | 9,63 | 9,67 | 9,67 | 1.926.060 |
| 02 ene 2024 | 9,70 | 9,79 | 9,69 | 9,69 | 9,69 | 1.915.154 |
| 29 dic 2023 | 9,65 | 9,72 | 9,65 | 9,68 | 9,68 | 763.268 |
| 28 dic 2023 | 9,69 | 9,71 | 9,62 | 9,66 | 9,66 | 1.178.113 |
| 27 dic 2023 | 9,63 | 9,67 | 9,61 | 9,67 | 9,67 | 942.056 |
| 22 dic 2023 | 9,56 | 9,62 | 9,52 | 9,61 | 9,61 | 1.280.826 |
| 21 dic 2023 | 9,53 | 9,61 | 9,51 | 9,58 | 9,58 | 1.331.788 |
| 20 dic 2023 | 9,65 | 9,69 | 9,51 | 9,60 | 9,60 | 1.838.517 |
| 19 dic 2023 | 9,55 | 9,62 | 9,55 | 9,60 | 9,60 | 1.417.582 |
| 18 dic 2023 | 9,55 | 9,65 | 9,36 | 9,57 | 9,57 | 2.353.887 |
| 15 dic 2023 | 9,77 | 9,83 | 9,60 | 9,60 | 9,60 | 13.515.023 |
| 14 dic 2023 | 9,99 | 10,06 | 9,57 | 9,85 | 9,85 | 12.778.250 |
| 13 dic 2023 | 8,93 | 9,08 | 8,93 | 8,96 | 8,96 | 2.462.287 |
| 12 dic 2023 | 9,00 | 9,11 | 8,90 | 8,90 | 8,90 | 1.657.332 |
| 11 dic 2023 | 8,99 | 9,08 | 8,91 | 9,03 | 9,03 | 3.438.673 |
| 08 dic 2023 | 8,99 | 9,09 | 8,85 | 8,89 | 8,89 | 3.610.185 |
| 07 dic 2023 | 8,68 | 8,71 | 8,57 | 8,68 | 8,68 | 1.431.865 |
| 06 dic 2023 | 8,75 | 8,80 | 8,73 | 8,75 | 8,75 | 1.127.718 |
| 05 dic 2023 | 8,72 | 8,76 | 8,59 | 8,75 | 8,75 | 1.493.105 |
| 04 dic 2023 | 8,71 | 8,85 | 8,71 | 8,76 | 8,76 | 1.088.297 |
| 01 dic 2023 | 8,70 | 8,74 | 8,62 | 8,71 | 8,71 | 1.839.119 |
| 30 nov 2023 | 8,76 | 8,79 | 8,68 | 8,69 | 8,69 | 3.819.752 |
| 29 nov 2023 | 8,73 | 8,80 | 8,73 | 8,75 | 8,75 | 937.374 |
| 28 nov 2023 | 8,76 | 8,78 | 8,71 | 8,74 | 8,74 | 729.831 |
| 27 nov 2023 | 8,78 | 8,82 | 8,77 | 8,79 | 8,79 | 965.561 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.