VIVENDI SE
PARIS - FR0000127771 - VIV
9.85EUR
+0.35%
| 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 |
| 20/09/2017 | 8.69 | -0.71% | 8.71 | 8.76 | 8.68 | 2 787 945 |
| 19/09/2017 | 8.75 | +1.32% | 8.71 | 8.75 | 8.68 | 3 193 444 |
| 18/09/2017 | 8.64 | -0.41% | 8.68 | 8.72 | 8.61 | 1 866 430 |
| 15/09/2017 | 8.67 | -0.21% | 8.68 | 8.73 | 8.64 | 6 069 826 |
| 14/09/2017 | 8.69 | -0.99% | 8.69 | 8.77 | 8.67 | 4 529 666 |
| 13/09/2017 | 8.78 | +2.78% | 8.59 | 8.79 | 8.59 | 6 682 565 |
| 12/09/2017 | 8.54 | +1.18% | 8.46 | 8.54 | 8.40 | 3 825 778 |
| 11/09/2017 | 8.44 | +2.41% | 8.35 | 8.45 | 8.33 | 3 623 408 |
| 08/09/2017 | 8.24 | -0.23% | 8.21 | 8.28 | 8.19 | 1 933 282 |
| 07/09/2017 | 8.26 | -0.65% | 8.34 | 8.34 | 8.23 | 4 038 684 |
| 06/09/2017 | 8.31 | -0.20% | 8.30 | 8.35 | 8.27 | 2 181 925 |
| 05/09/2017 | 8.33 | +0.27% | 8.31 | 8.39 | 8.26 | 3 095 238 |
| 04/09/2017 | 8.31 | -0.89% | 8.29 | 8.36 | 8.28 | 2 250 835 |
| 01/09/2017 | 8.38 | +5.21% | 8.51 | 8.56 | 8.27 | 8 559 474 |
| 31/08/2017 | 7.97 | -0.49% | 7.98 | 8.04 | 7.91 | 3 768 870 |
| 30/08/2017 | 8.01 | +2.54% | 7.87 | 8.04 | 7.87 | 5 199 929 |
| 29/08/2017 | 7.81 | +0.35% | 7.74 | 7.83 | 7.60 | 4 686 661 |
| 28/08/2017 | 7.78 | -2.86% | 7.93 | 7.93 | 7.78 | 3 427 895 |
| 25/08/2017 | 8.01 | +2.30% | 7.84 | 8.11 | 7.84 | 4 591 997 |
| 24/08/2017 | 7.83 | -0.68% | 7.88 | 7.88 | 7.79 | 3 242 807 |
| 23/08/2017 | 7.88 | +0.03% | 7.91 | 7.92 | 7.85 | 3 563 500 |
| 22/08/2017 | 7.88 | +1.87% | 7.77 | 7.90 | 7.75 | 3 778 524 |