VIVENDI SE
PARIS - FR0000127771 - VIV
9.89EUR
+1.25%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 18/08/2017 | 7.83 | -0.66% | 7.82 | 7.84 | 7.76 | 3 021 643 |
| 17/08/2017 | 7.88 | -0.55% | 7.90 | 7.95 | 7.85 | 3 057 750 |
| 16/08/2017 | 7.93 | +0.05% | 7.98 | 8.01 | 7.92 | 2 313 271 |
| 15/08/2017 | 7.92 | -0.23% | 7.95 | 7.99 | 7.91 | 1 737 512 |
| 14/08/2017 | 7.94 | +1.24% | 7.89 | 7.97 | 7.86 | 2 324 573 |
| 11/08/2017 | 7.84 | -1.38% | 7.91 | 7.92 | 7.80 | 3 461 822 |
| 10/08/2017 | 7.95 | -0.57% | 8.00 | 8.01 | 7.93 | 2 774 566 |
| 09/08/2017 | 8.00 | -2.89% | 8.16 | 8.16 | 7.90 | 6 081 343 |
| 08/08/2017 | 8.24 | -0.30% | 8.24 | 8.29 | 8.20 | 2 011 655 |
| 07/08/2017 | 8.26 | -1.36% | 8.37 | 8.37 | 8.26 | 2 642 624 |
| 04/08/2017 | 8.37 | +0.72% | 8.27 | 8.41 | 8.26 | 2 304 249 |
| 03/08/2017 | 8.31 | +0.50% | 8.28 | 8.34 | 8.21 | 2 382 636 |
| 02/08/2017 | 8.27 | -0.55% | 8.31 | 8.42 | 8.25 | 4 444 661 |
| 01/08/2017 | 8.32 | +2.84% | 8.20 | 8.35 | 8.09 | 4 100 945 |
| 31/07/2017 | 8.09 | -1.31% | 8.16 | 8.19 | 8.06 | 4 771 127 |
| 28/07/2017 | 8.20 | -1.37% | 8.25 | 8.27 | 8.15 | 3 389 950 |
| 27/07/2017 | 8.31 | +0.40% | 8.22 | 8.32 | 8.21 | 2 913 584 |
| 26/07/2017 | 8.28 | +0.12% | 8.25 | 8.30 | 8.24 | 2 242 841 |
| 25/07/2017 | 8.27 | +1.27% | 8.14 | 8.31 | 8.14 | 3 811 947 |
| 24/07/2017 | 8.16 | +0.84% | 8.11 | 8.17 | 8.08 | 2 433 760 |
| 21/07/2017 | 8.09 | -1.48% | 8.19 | 8.20 | 8.05 | 4 684 430 |
| 20/07/2017 | 8.22 | +0.40% | 8.20 | 8.33 | 8.18 | 3 290 459 |
| 19/07/2017 | 8.18 | +1.96% | 8.04 | 8.21 | 8.03 | 3 011 582 |