Mercados españoles cerrados

Vivendi SE (VIV.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,28-0,11 (-1,31%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 sept 2021 - 24 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20228,378,458,268,288,282.459.252
22 sept 20228,288,458,258,398,391.916.426
21 sept 20228,408,448,358,388,382.237.395
20 sept 20228,548,608,448,468,461.505.184
19 sept 20228,528,548,448,528,521.547.077
16 sept 20228,478,558,448,528,526.780.587
15 sept 20228,538,598,498,518,512.161.677
14 sept 20228,728,778,498,518,512.613.260
13 sept 20228,899,018,798,798,792.356.615
12 sept 20228,698,928,698,908,901.953.380
09 sept 20228,528,768,528,698,692.086.713
08 sept 20228,788,828,508,548,542.625.474
07 sept 20228,758,808,718,758,751.938.513
06 sept 20228,848,918,798,808,801.288.127
05 sept 20228,828,898,778,858,851.844.929
02 sept 20228,848,938,808,928,922.437.898
01 sept 20229,029,048,728,798,792.882.858
31 ago 20229,079,139,019,059,053.892.293
30 ago 20229,059,109,009,049,042.341.935
29 ago 20228,979,058,909,029,021.457.557
26 ago 20229,069,128,999,049,042.653.765
25 ago 20229,099,119,029,049,041.244.921
24 ago 20229,069,068,999,069,061.604.306
23 ago 20228,939,078,929,059,052.221.140
22 ago 20228,958,998,868,998,994.120.342
19 ago 20229,059,078,988,988,982.022.373
18 ago 20229,169,178,999,029,021.766.826
17 ago 20229,329,399,139,179,171.659.501
16 ago 20229,399,419,299,339,331.868.553
15 ago 20229,429,459,339,379,371.375.070
12 ago 20229,449,489,409,429,421.579.329
11 ago 20229,449,479,339,449,441.291.684
10 ago 20229,329,439,279,399,391.706.361
09 ago 20229,409,429,269,319,311.434.775
08 ago 20229,409,449,359,399,391.594.250
05 ago 20229,309,429,229,409,402.113.875
04 ago 20229,309,369,249,279,271.733.493
03 ago 20229,179,309,149,269,262.079.200
02 ago 20229,199,209,069,179,171.840.575
01 ago 20229,309,429,169,169,162.853.632
29 jul 20229,839,839,259,269,266.908.895
28 jul 202210,0610,069,939,989,981.837.158
27 jul 20229,9610,069,899,999,991.994.574
26 jul 202210,0510,069,899,959,951.771.625
25 jul 202210,0110,079,9610,0610,061.541.260
22 jul 20229,9610,059,9410,0110,011.852.798
21 jul 20229,9510,119,9510,0010,002.128.750
20 jul 20229,9010,039,8310,0110,012.637.103
19 jul 20229,769,919,729,869,862.912.533
18 jul 20229,649,779,619,779,771.669.740
15 jul 20229,539,619,479,579,572.186.933
14 jul 20229,429,559,359,499,493.726.141
13 jul 20229,259,499,229,459,454.734.427
12 jul 20229,359,389,219,309,304.278.288
11 jul 20229,629,659,399,399,392.774.637
08 jul 20229,489,739,469,729,722.537.442
07 jul 20229,389,509,319,509,503.286.720
06 jul 20229,349,399,249,319,312.766.705
05 jul 20229,539,549,209,269,263.527.888
04 jul 20229,639,639,479,479,472.218.689
01 jul 20229,639,709,539,579,573.085.659
30 jun 20229,639,739,509,709,704.396.680
29 jun 20229,959,979,669,689,682.986.712
28 jun 202210,0210,059,9410,0010,002.432.388
27 jun 202210,1010,159,9610,0010,002.800.797
24 jun 202210,0610,109,9910,0610,063.863.582
23 jun 202210,1610,229,9810,0210,023.336.916
22 jun 202210,3810,4110,2010,2410,243.679.782
21 jun 202210,4410,5110,4210,4510,453.043.223
20 jun 202210,6710,7410,4710,4710,473.032.403
17 jun 202210,6110,6610,3910,6610,6610.259.219
16 jun 202210,9811,0210,5610,6310,635.747.447
15 jun 202211,0111,0510,9410,9410,944.740.869
14 jun 202210,8511,0010,8510,9110,913.940.816
13 jun 202210,9010,9710,8110,8810,884.669.184
10 jun 202211,0211,0510,9510,9810,983.744.295
09 jun 202211,0711,1411,0211,0411,041.795.558
08 jun 202211,1011,1210,9911,0911,091.736.651
07 jun 202211,2411,2611,0011,1011,102.770.491
06 jun 202211,4411,4411,1911,2711,271.781.304
03 jun 202211,3211,3911,2911,3511,351.850.002
02 jun 202211,0711,3111,0311,3111,312.674.365
01 jun 202211,2011,2411,0211,0211,022.400.355
31 may 202211,0211,1010,9711,1011,1010.954.391
30 may 202210,9911,0910,9511,0611,062.961.163
27 may 202211,0211,1010,9811,0311,031.860.166
26 may 202210,9811,0210,9410,9910,993.117.155
25 may 202210,9811,1010,9411,0311,032.838.123
24 may 202211,0111,1010,9510,9510,952.911.780
23 may 202211,0111,1110,9911,1111,112.482.000
20 may 202210,7711,0110,7410,9410,945.013.635
19 may 202210,7710,8710,6910,7910,793.733.704
18 may 202211,0011,0410,8910,9010,903.562.374
17 may 202210,9211,0610,9211,0311,032.551.516
16 may 202210,9111,0610,9110,9910,992.352.433
13 may 202210,9011,1010,9011,0211,022.850.348
12 may 202210,7811,0210,7810,9710,973.781.514
11 may 202210,9911,1010,9010,9910,993.525.407
10 may 202210,8110,9510,8110,8510,853.265.879
09 may 202210,7510,9110,7410,8510,853.418.622
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...