Mercados españoles cerrados

Vivendi SE (VIV.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,46+0,17 (+2,05%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 20238,268,478,238,468,462.839.593
21 sept 20238,308,318,228,298,291.586.394
20 sept 20238,278,368,258,338,331.425.893
19 sept 20238,098,268,088,268,261.675.699
18 sept 20238,208,308,108,118,111.356.072
15 sept 20238,308,318,218,228,228.225.717
14 sept 20238,178,298,168,288,282.083.087
13 sept 20238,148,178,118,138,131.401.223
12 sept 20238,258,278,138,158,15880.632
11 sept 20238,208,278,178,258,25669.164
08 sept 20238,188,228,178,198,191.079.702
07 sept 20238,308,318,168,168,161.552.928
06 sept 20238,368,388,308,348,341.207.856
05 sept 20238,378,468,358,388,381.187.488
04 sept 20238,468,528,418,418,411.407.645
01 sept 20238,428,478,388,468,461.220.097
31 ago 20238,338,438,328,418,414.304.897
30 ago 20238,378,408,328,338,331.205.362
29 ago 20238,268,388,268,368,362.053.030
28 ago 20238,228,268,198,228,221.062.523
25 ago 20238,158,228,148,188,181.129.262
24 ago 20238,228,268,188,188,181.944.535
23 ago 20238,248,258,188,228,221.384.960
22 ago 20238,118,238,108,228,221.824.036
21 ago 20238,028,108,028,078,071.103.467
18 ago 20238,068,067,998,038,031.214.052
17 ago 20238,058,118,028,078,071.200.915
16 ago 20238,068,098,038,068,061.096.971
15 ago 20238,058,067,998,068,061.174.205
14 ago 20238,098,108,038,048,041.008.827
11 ago 20238,208,238,098,108,101.311.641
10 ago 20238,198,228,188,218,211.225.055
09 ago 20238,258,288,178,178,171.004.155
08 ago 20238,168,208,108,188,181.257.243
07 ago 2023------
04 ago 20238,248,298,178,268,261.379.483
03 ago 20238,068,248,038,248,242.769.631
02 ago 20238,068,168,058,078,072.135.309
01 ago 20238,098,228,058,148,141.966.639
31 jul 20238,218,238,118,128,121.923.075
28 jul 20238,268,458,118,228,223.460.557
27 jul 20238,458,708,408,438,434.236.963
26 jul 20238,348,428,338,358,351.608.834
25 jul 20238,398,458,348,378,371.993.649
24 jul 20238,348,448,348,378,371.667.946
21 jul 20238,418,548,368,378,372.663.531
20 jul 20238,388,518,328,378,372.883.798
19 jul 20238,438,528,368,408,403.374.304
18 jul 20238,328,448,318,408,403.422.933
17 jul 20238,478,488,388,388,381.384.066
14 jul 20238,558,598,498,498,491.301.123
13 jul 20238,578,608,538,558,55949.797
12 jul 20238,478,568,418,538,531.524.824
11 jul 20238,408,438,368,438,431.209.110
10 jul 20238,438,478,368,398,391.092.005
07 jul 20238,438,518,398,468,461.170.645
06 jul 20238,538,538,408,428,422.015.711
05 jul 20238,608,658,558,598,592.012.192
04 jul 20238,548,688,548,638,631.249.620
03 jul 20238,438,558,438,538,531.373.085
30 jun 20238,418,498,418,418,411.855.572
29 jun 20238,458,488,388,408,401.062.776
28 jun 20238,368,458,338,458,451.796.519
27 jun 20238,328,368,228,318,311.399.535
26 jun 20238,228,278,178,258,251.788.287
23 jun 20238,258,308,238,278,271.340.583
22 jun 20238,288,318,238,278,271.169.094
21 jun 20238,268,348,238,318,311.355.149
20 jun 20238,308,368,258,328,321.299.997
19 jun 20238,318,358,278,328,322.163.511
16 jun 20238,278,358,238,358,3514.503.582
15 jun 20238,208,308,178,268,262.471.328
14 jun 20238,148,308,118,248,243.746.220
13 jun 20238,108,218,098,148,143.326.393
12 jun 20238,208,208,008,008,003.843.929
09 jun 20238,208,298,128,148,144.093.184
08 jun 20238,328,398,298,348,341.800.273
07 jun 20238,328,398,268,358,351.925.975
06 jun 20238,258,378,228,358,351.852.564
05 jun 20238,418,428,268,288,281.726.271
02 jun 20238,358,408,348,388,382.519.652
01 jun 2023------
31 may 20238,458,528,248,298,2915.208.272
30 may 20238,528,558,458,458,451.772.966
29 may 20238,518,538,458,478,471.033.921
26 may 20238,538,548,418,508,502.468.328
25 may 20238,828,838,518,528,523.008.350
24 may 20238,999,048,778,808,805.341.180
23 may 20239,109,158,529,109,1011.237.474
22 may 20239,489,499,329,449,443.018.562
19 may 20239,559,559,469,499,494.657.893
18 may 20239,509,569,499,529,527.648.474
17 may 20239,489,619,459,489,486.394.290
16 may 20239,759,759,509,509,502.908.924
15 may 20239,769,839,729,749,741.793.820
12 may 20239,829,839,699,729,721.760.591
11 may 20239,769,839,689,769,761.972.657
10 may 20239,849,849,729,739,731.986.912
09 may 20239,829,909,759,839,832.489.278
08 may 20239,809,829,739,779,771.147.060
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...