Mercados españoles cerrados en 4 hrs 32 min

Vivendi SE (VIV.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,64-0,07 (-0,78%)
A partir del 12:39PM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20228,728,748,598,648,64329.852
25 nov 20228,698,768,668,718,711.244.610
24 nov 20228,658,748,618,678,671.354.436
23 nov 20228,588,598,488,598,591.388.819
22 nov 20228,468,608,308,548,542.417.012
21 nov 20228,448,568,438,488,481.571.315
18 nov 20228,468,568,428,458,451.715.461
17 nov 20228,608,608,348,428,422.163.273
16 nov 20228,748,778,558,588,582.082.981
15 nov 20228,678,778,628,748,741.725.895
14 nov 20228,728,758,628,678,672.079.493
11 nov 20228,588,718,568,668,662.548.124
10 nov 20228,268,598,248,558,552.190.796
09 nov 20228,488,508,268,348,341.584.834
08 nov 20228,468,568,418,538,531.814.107
07 nov 20228,348,518,328,468,461.778.673
04 nov 20228,308,488,288,388,382.249.856
03 nov 20228,288,308,218,298,291.912.301
02 nov 20228,368,388,288,328,323.429.410
01 nov 20228,338,438,338,358,351.339.283
31 oct 20228,218,328,198,288,281.720.159
28 oct 20228,278,278,138,178,172.451.392
27 oct 20228,258,358,248,348,341.922.750
26 oct 20228,308,308,168,268,261.857.298
25 oct 20228,108,338,068,328,323.961.044
24 oct 20227,918,007,817,957,952.208.368
21 oct 20228,018,057,757,887,883.968.880
20 oct 20228,118,188,058,128,122.353.111
19 oct 20228,158,198,088,138,131.680.765
18 oct 20228,058,238,018,128,122.332.032
17 oct 20227,898,027,897,957,951.799.775
14 oct 20227,947,997,837,857,852.550.383
13 oct 20227,667,917,637,887,881.986.094
12 oct 20227,707,727,597,697,691.668.187
11 oct 20227,797,797,647,737,731.808.682
10 oct 20227,837,927,817,817,811.816.286
07 oct 20228,098,137,887,887,882.368.635
06 oct 20228,268,268,108,128,121.442.402
05 oct 20228,298,318,118,188,182.471.100
04 oct 20228,148,308,098,308,302.728.133
03 oct 20227,908,087,848,078,072.312.122
30 sept 20227,808,017,807,977,973.633.894
29 sept 20228,128,137,767,777,773.998.685
28 sept 20228,148,207,978,208,203.065.282
27 sept 20228,168,338,168,208,202.174.269
26 sept 20228,238,268,108,158,151.915.079
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...