Mercados españoles cerrados

Vivendi SE (VIV.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,93-0,06 (-0,60%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202410,0610,069,889,939,931.726.057
11 abr 20249,8710,019,879,999,992.168.197
10 abr 20249,949,969,799,889,882.283.052
09 abr 20249,9710,019,929,929,922.907.146
08 abr 20249,9910,019,9110,0010,001.754.145
05 abr 202410,0810,089,9910,0210,022.099.755
04 abr 202410,1910,2810,1510,1810,181.427.309
03 abr 20249,9710,319,9710,1810,182.940.989
02 abr 202410,0610,169,969,979,972.682.682
28 mar 202410,0510,149,9710,1010,102.403.662
27 mar 20249,9610,059,9510,0410,043.009.208
26 mar 20249,9710,019,949,969,961.705.375
25 mar 20249,989,999,919,979,971.730.447
22 mar 20249,9210,069,9210,0110,012.329.105
21 mar 202410,0010,039,909,919,912.551.072
20 mar 20249,9010,019,899,969,961.839.923
19 mar 20249,929,989,899,929,921.771.257
18 mar 20249,9710,039,919,949,941.889.962
15 mar 20249,9810,059,899,979,975.794.745
14 mar 20249,7910,039,7610,0210,022.485.139
13 mar 202410,0010,009,799,799,792.733.392
12 mar 20249,9910,009,869,989,984.048.211
11 mar 20249,9810,029,8210,0010,003.614.696
08 mar 202410,2510,259,7710,0210,024.360.479
07 mar 202410,1610,3410,1110,2510,252.260.290
06 mar 202410,3910,4010,1910,1910,192.871.671
05 mar 202410,3510,4510,3110,3610,361.589.500
04 mar 202410,4710,4910,3110,3610,362.088.851
01 mar 202410,3910,4810,3510,4710,471.621.966
29 feb 202410,2510,4810,2210,3310,333.319.175
28 feb 202410,1410,2210,1310,2110,211.747.622
27 feb 202410,1510,2310,1010,1510,151.147.013
26 feb 202410,2110,2310,1010,1410,141.276.364
23 feb 202410,3010,3110,1910,2310,231.554.663
22 feb 202410,2210,3510,2010,2710,271.604.492
21 feb 202410,2310,3010,1910,1910,191.302.089
20 feb 202410,2310,2310,1410,2310,231.417.620
19 feb 202410,2810,3010,1510,2310,231.111.074
16 feb 202410,3610,3910,3010,3110,311.206.569
15 feb 202410,4210,4210,2810,3210,321.604.082
14 feb 202410,2810,4110,2810,3510,351.467.278
13 feb 202410,4810,4810,2510,3010,301.481.386
12 feb 202410,4010,4410,3410,4410,441.282.175
09 feb 202410,2310,3410,1910,3210,322.110.501
08 feb 202410,2310,2810,1510,1710,171.376.390
07 feb 202410,3010,3710,2310,2310,231.760.318
06 feb 202410,3110,3510,2310,3010,301.448.195
05 feb 202410,2810,3510,2610,2910,291.349.623
02 feb 202410,3510,4710,3010,3010,301.732.543
01 feb 202410,3610,4010,2310,3010,302.563.400
31 ene 202410,4810,5410,2810,4510,454.173.749
30 ene 202410,2810,3010,1910,2910,291.902.938
29 ene 202410,2310,3610,1510,2710,273.079.098
26 ene 202410,1010,2610,0610,2110,213.482.769
25 ene 20249,9610,069,9610,0510,051.433.302
24 ene 20249,9010,059,859,979,972.213.739
23 ene 20249,849,919,769,829,821.550.401
22 ene 20249,859,909,819,849,841.040.113
19 ene 20249,859,899,789,819,811.075.698
18 ene 20249,819,879,779,779,771.378.972
17 ene 20249,799,819,699,819,811.710.118
16 ene 20249,9510,029,849,879,871.891.415
15 ene 20249,929,969,899,969,961.206.521
12 ene 20249,8110,039,809,939,932.160.251
11 ene 20249,899,899,729,759,751.861.980
10 ene 20249,889,979,829,879,871.257.916
09 ene 20249,889,949,819,929,921.640.694
08 ene 20249,789,949,749,879,872.047.891
05 ene 20249,699,809,659,809,801.955.180
04 ene 20249,659,719,659,699,691.374.095
03 ene 20249,689,799,639,679,671.926.060
02 ene 20249,709,799,699,699,691.915.154
29 dic 20239,659,729,659,689,68763.268
28 dic 20239,699,719,629,669,661.178.113
27 dic 20239,639,679,619,679,67942.056
22 dic 20239,569,629,529,619,611.280.826
21 dic 20239,539,619,519,589,581.331.788
20 dic 20239,659,699,519,609,601.838.517
19 dic 20239,559,629,559,609,601.417.582
18 dic 20239,559,659,369,579,572.353.887
15 dic 20239,779,839,609,609,6013.515.023
14 dic 20239,9910,069,579,859,8512.778.250
13 dic 20238,939,088,938,968,962.462.287
12 dic 20239,009,118,908,908,901.657.332
11 dic 20238,999,088,919,039,033.438.673
08 dic 20238,999,098,858,898,893.610.185
07 dic 20238,688,718,578,688,681.431.865
06 dic 20238,758,808,738,758,751.127.718
05 dic 20238,728,768,598,758,751.493.105
04 dic 20238,718,858,718,768,761.088.297
01 dic 20238,708,748,628,718,711.839.119
30 nov 20238,768,798,688,698,693.819.752
29 nov 20238,738,808,738,758,75937.374
28 nov 20238,768,788,718,748,74729.831
27 nov 20238,788,828,778,798,79965.561
24 nov 20238,728,828,718,828,821.324.098
23 nov 20238,738,768,708,718,71606.094
22 nov 20238,668,828,668,718,711.108.563
21 nov 20238,728,828,648,668,661.315.651
20 nov 20238,778,818,708,768,76989.996
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...