Mercados españoles cerrados

Vivendi SE (VIV.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,44+0,05 (+0,53%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 may 202210,9011,0710,8810,9410,944.095.410
05 may 202211,4011,5211,0311,0611,062.654.663
04 may 202211,0611,3711,0611,3011,302.568.250
03 may 202210,8411,1910,8411,1111,113.163.973
02 may 202210,9011,0110,0510,9310,934.496.574
29 abr 202211,1111,1110,9610,9610,963.457.032
28 abr 202211,1511,2811,0211,0711,071.914.845
27 abr 202211,1611,2510,9911,1111,112.295.218
26 abr 202211,3211,3411,1111,1111,112.910.931
26 abr 20220.25 Dividendo
25 abr 202211,4011,5911,3411,5311,282.788.075
22 abr 202211,6911,7411,4011,4911,252.852.712
21 abr 202211,8111,9511,7711,7711,512.890.729
20 abr 202211,9012,0211,8511,8611,602.462.466
19 abr 202211,9312,0411,8911,8911,632.329.371
14 abr 202211,9512,0211,8511,9311,671.856.380
13 abr 202211,8911,9411,8011,9011,652.193.402
12 abr 202211,6611,8511,6511,8411,581.926.799
11 abr 202211,6311,9511,6311,8511,592.478.169
08 abr 202211,7411,7411,6111,6611,412.265.275
07 abr 202211,7011,8411,6311,6411,382.053.225
06 abr 202211,8111,9311,6011,6411,393.371.242
05 abr 202212,0512,0711,8111,8511,593.342.234
04 abr 202211,9912,1011,9212,1011,832.920.179
01 abr 202211,8112,0211,8111,9111,653.174.181
31 mar 202211,9311,9911,8011,8411,582.013.851
30 mar 202211,9312,0511,8511,9011,642.137.765
29 mar 202211,9812,1511,9411,9511,703.159.843
28 mar 202211,9812,1311,8711,8911,633.051.882
25 mar 202211,8211,9611,7811,9011,652.377.949
24 mar 202211,8211,8511,7511,7811,532.520.077
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...