Mercados españoles cerrados en 1 hr 44 mins

Vivendi SE (VVU.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,53-0,02 (-0,25%)
A partir del 08:12AM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20249,539,539,539,539,532612
17 jun 20249,479,569,479,569,562612
14 jun 20249,779,779,779,779,77-
13 jun 20249,789,789,789,789,78-
12 jun 20249,729,729,729,729,72-
11 jun 20249,799,799,799,799,79-
10 jun 20249,829,829,829,829,82-
07 jun 202410,0210,0210,0210,0210,02-
06 jun 202410,0510,0510,0510,0510,05-
05 jun 202410,1410,1410,1410,1410,14-
04 jun 202410,1210,1210,1210,1210,12-
03 jun 202410,1410,1410,1410,1410,14-
31 may 20249,989,989,989,989,98-
30 may 20249,879,879,879,879,87-
29 may 202410,0210,0210,0210,0210,02-
28 may 202410,1010,1010,1010,1010,10-
27 may 202410,0210,0210,0210,0210,02-
24 may 202410,0010,0010,0010,0010,00-
23 may 202410,0610,0610,0610,0610,06-
22 may 20249,9910,039,9910,0310,0365
21 may 202410,0510,0510,0510,0510,05-
20 may 202410,1010,1010,1010,1010,10-
17 may 20249,979,979,979,979,97-
16 may 20249,959,959,959,959,95-
15 may 20249,999,999,999,999,99-
14 may 20249,949,949,949,949,94-
13 may 20249,969,969,969,969,96-
10 may 20249,939,939,939,939,93-
09 may 20249,879,879,879,879,87-
08 may 20249,779,779,779,779,77-
07 may 20249,849,849,849,849,84-
06 may 20249,759,759,759,759,75-
03 may 20249,589,589,589,589,58-
02 may 20249,479,479,479,479,47-
30 abr 20249,539,539,539,539,53-
30 abr 20240.25 Dividendo
29 abr 20249,819,819,819,819,56-
26 abr 20249,839,839,839,839,58-
25 abr 20249,869,869,869,869,61-
24 abr 202410,0110,0110,0110,019,75-
23 abr 20249,919,919,919,919,66-
22 abr 20249,909,909,909,909,65-
19 abr 20249,649,649,649,649,39-
18 abr 20249,769,769,769,769,51-
17 abr 20249,669,669,669,669,41-
16 abr 20249,769,769,769,769,51-
15 abr 20249,909,909,909,909,64-
12 abr 202410,0110,0110,0110,019,75-
11 abr 20249,829,829,829,829,57-
10 abr 20249,929,929,929,929,67-
09 abr 20249,919,919,919,919,66-
08 abr 20249,989,989,989,989,73-
05 abr 202410,0610,0610,0610,069,80-
04 abr 202410,1110,1110,1110,119,86-
03 abr 20249,889,889,889,889,63-
02 abr 202410,0510,0510,0510,059,79-
28 mar 202410,0010,0010,0010,009,74-
27 mar 20249,899,899,899,899,64-
26 mar 20249,919,919,919,919,66-
25 mar 20249,949,949,949,949,69-
22 mar 20249,809,809,809,809,55-
21 mar 202410,0410,0410,0410,049,78-
20 mar 20249,829,969,829,969,71197
19 mar 20249,879,879,879,879,61-
18 mar 20249,969,969,969,969,70-
15 mar 20249,949,949,949,949,68-
14 mar 20249,739,739,739,739,48-
13 mar 20249,949,949,949,949,68-
12 mar 20249,989,989,989,989,73-
11 mar 20249,919,919,919,919,66-
08 mar 202410,2510,2510,2510,259,99-
07 mar 202410,1310,1310,1310,139,87-
06 mar 202410,3110,3110,3110,3110,05-
05 mar 202410,2710,2710,2710,2710,01-
04 mar 202410,3610,3610,3610,3610,10-
01 mar 202410,3410,3410,3410,3410,08-
29 feb 202410,1610,1610,1610,169,91-
28 feb 202410,1010,1010,1010,109,84-
27 feb 202410,0610,2110,0610,219,95180
26 feb 202410,1510,1510,1510,159,90-
23 feb 202410,2310,2310,2310,239,96-
22 feb 202410,2310,2610,2310,269,9972
21 feb 202410,1810,1810,1810,189,92-
20 feb 202410,1610,1610,1610,169,90-
19 feb 202410,1810,1810,1810,189,92-
16 feb 202410,3610,3610,3610,3610,10-
15 feb 202410,3510,3510,3510,3510,09-
14 feb 202410,2310,2310,2310,239,96-
13 feb 202410,3510,3510,3510,3510,09-
12 feb 202410,2010,5110,2010,5110,24180
09 feb 202410,1010,1010,1010,109,85-
08 feb 202410,2110,2110,2110,219,95-
07 feb 202410,2610,2610,2610,269,99-
06 feb 202410,3010,3010,3010,3010,03-
05 feb 202410,2610,2610,2610,269,99-
02 feb 202410,2810,2810,2810,2810,02-
01 feb 202410,4110,4110,4110,4110,15-
31 ene 202410,5110,5110,5110,5110,24-
30 ene 202410,2510,2510,2510,259,99-
29 ene 202410,1310,1310,1310,139,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...