VIVENDI SE
PARIS - FR0000127771 - VIV
9.85EUR
+0.86%
| 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 |
| 20/10/2017 | 8.60 | -2.19% | 8.84 | 8.86 | 8.59 | 3 916 266 |
| 19/10/2017 | 8.80 | -0.05% | 8.81 | 8.84 | 8.73 | 2 788 947 |
| 18/10/2017 | 8.80 | +0.33% | 8.78 | 8.83 | 8.75 | 1 502 760 |
| 17/10/2017 | 8.77 | +0.09% | 8.75 | 8.79 | 8.72 | 1 707 199 |
| 16/10/2017 | 8.76 | -0.26% | 8.75 | 8.83 | 8.71 | 1 920 978 |
| 13/10/2017 | 8.78 | -0.89% | 8.89 | 8.89 | 8.78 | 2 198 022 |
| 12/10/2017 | 8.86 | +0.82% | 8.83 | 8.94 | 8.82 | 3 590 944 |
| 11/10/2017 | 8.79 | -0.28% | 8.84 | 8.84 | 8.77 | 2 682 686 |
| 10/10/2017 | 8.82 | +0.23% | 8.76 | 8.84 | 8.75 | 1 875 086 |
| 09/10/2017 | 8.80 | +0.57% | 8.78 | 8.81 | 8.76 | 1 322 343 |
| 06/10/2017 | 8.75 | +0.24% | 8.74 | 8.81 | 8.71 | 2 268 200 |
| 05/10/2017 | 8.72 | -0.57% | 8.72 | 8.76 | 8.68 | 3 840 771 |
| 04/10/2017 | 8.77 | -0.79% | 8.83 | 8.88 | 8.71 | 3 125 763 |
| 03/10/2017 | 8.84 | -0.63% | 8.89 | 8.90 | 8.83 | 1 820 886 |
| 02/10/2017 | 8.90 | +0.54% | 8.84 | 8.91 | 8.68 | 3 342 314 |
| 29/09/2017 | 8.85 | +2.91% | 8.70 | 8.85 | 8.63 | 6 358 735 |
| 28/09/2017 | 8.60 | +0.14% | 8.59 | 8.63 | 8.54 | 2 161 081 |
| 27/09/2017 | 8.59 | +0.29% | 8.58 | 8.60 | 8.54 | 1 999 705 |
| 26/09/2017 | 8.57 | -0.14% | 8.58 | 8.62 | 8.55 | 1 622 952 |
| 25/09/2017 | 8.58 | +0.05% | 8.56 | 8.63 | 8.55 | 2 082 640 |
| 22/09/2017 | 8.57 | -0.88% | 8.67 | 8.67 | 8.55 | 4 075 797 |
| 21/09/2017 | 8.65 | -0.43% | 8.75 | 8.82 | 8.65 | 3 751 097 |
| 20/09/2017 | 8.69 | -0.71% | 8.71 | 8.76 | 8.68 | 2 787 945 |