VIVENDI SE
PARIS - FR0000127771 - VIV
9.84EUR
+0.29%
| 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 |
| 17/11/2017 | 9.34 | +4.39% | 8.76 | 9.44 | 8.69 | 11 434 471 |
| 16/11/2017 | 8.95 | +2.61% | 8.73 | 8.99 | 8.73 | 4 271 164 |
| 15/11/2017 | 8.72 | -2.38% | 8.93 | 8.96 | 8.72 | 4 822 459 |
| 14/11/2017 | 8.94 | +4.12% | 8.80 | 8.96 | 8.73 | 7 007 619 |
| 13/11/2017 | 8.58 | -0.50% | 8.63 | 8.76 | 8.50 | 3 282 897 |
| 10/11/2017 | 8.63 | -0.33% | 8.69 | 8.69 | 8.54 | 2 474 909 |
| 09/11/2017 | 8.66 | -1.13% | 8.73 | 8.78 | 8.65 | 2 521 420 |
| 08/11/2017 | 8.76 | -1.00% | 8.88 | 8.88 | 8.72 | 2 869 651 |
| 07/11/2017 | 8.84 | -0.95% | 8.97 | 8.97 | 8.84 | 1 722 246 |
| 06/11/2017 | 8.93 | -0.62% | 8.97 | 9.00 | 8.93 | 1 753 668 |
| 03/11/2017 | 8.99 | +0.21% | 8.98 | 9.01 | 8.91 | 1 923 826 |
| 02/11/2017 | 8.97 | -0.12% | 8.99 | 9.01 | 8.92 | 2 417 071 |
| 01/11/2017 | 8.98 | +1.85% | 8.82 | 8.99 | 8.80 | 3 692 862 |
| 31/10/2017 | 8.81 | +1.45% | 8.73 | 8.85 | 8.70 | 3 308 917 |
| 30/10/2017 | 8.69 | +2.26% | 8.49 | 8.70 | 8.48 | 3 474 979 |
| 27/10/2017 | 8.50 | -0.68% | 8.58 | 8.58 | 8.45 | 3 358 376 |
| 26/10/2017 | 8.55 | +0.98% | 8.49 | 8.57 | 8.44 | 2 547 526 |
| 25/10/2017 | 8.47 | +0.02% | 8.44 | 8.52 | 8.43 | 2 268 750 |
| 24/10/2017 | 8.47 | +0.05% | 8.46 | 8.54 | 8.41 | 3 158 474 |
| 23/10/2017 | 8.46 | -1.61% | 8.57 | 8.59 | 8.44 | 4 118 012 |
| 20/10/2017 | 8.60 | -2.19% | 8.84 | 8.86 | 8.59 | 3 916 266 |