VIVENDI SE
PARIS - FR0000127771 - VIV
10.15EUR
+0.90%
| 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 |
| 23/02/2024 | 10.23 | -0.39% | 10.30 | 10.32 | 10.20 | 1 554 663 |
| 22/02/2024 | 10.27 | +0.74% | 10.22 | 10.36 | 10.20 | 1 604 492 |
| 21/02/2024 | 10.20 | -0.29% | 10.23 | 10.30 | 10.20 | 1 302 089 |
| 20/02/2024 | 10.23 | -0.10% | 10.23 | 10.24 | 10.14 | 1 417 620 |
| 19/02/2024 | 10.24 | -0.68% | 10.28 | 10.30 | 10.16 | 1 111 074 |
| 16/02/2024 | 10.31 | -0.19% | 10.36 | 10.39 | 10.30 | 1 206 569 |
| 15/02/2024 | 10.33 | -0.29% | 10.42 | 10.42 | 10.29 | 1 604 082 |
| 14/02/2024 | 10.36 | +0.53% | 10.29 | 10.41 | 10.29 | 1 467 278 |
| 13/02/2024 | 10.30 | -1.39% | 10.48 | 10.48 | 10.25 | 1 481 386 |
| 12/02/2024 | 10.45 | +1.21% | 10.40 | 10.45 | 10.34 | 1 282 175 |
| 09/02/2024 | 10.32 | +1.47% | 10.23 | 10.34 | 10.19 | 2 110 501 |
| 08/02/2024 | 10.17 | -0.54% | 10.24 | 10.28 | 10.15 | 1 376 390 |
| 07/02/2024 | 10.23 | -0.73% | 10.30 | 10.37 | 10.23 | 1 760 318 |
| 06/02/2024 | 10.30 | +0.10% | 10.31 | 10.35 | 10.23 | 1 448 195 |
| 05/02/2024 | 10.29 | -0.10% | 10.28 | 10.35 | 10.26 | 1 349 623 |
| 02/02/2024 | 10.30 | 0.00% | 10.35 | 10.47 | 10.30 | 1 732 543 |
| 01/02/2024 | 10.30 | -1.48% | 10.36 | 10.40 | 10.24 | 2 563 400 |
| 31/01/2024 | 10.46 | +1.60% | 10.48 | 10.54 | 10.29 | 4 173 749 |
| 30/01/2024 | 10.29 | +0.15% | 10.28 | 10.30 | 10.19 | 1 902 938 |
| 29/01/2024 | 10.28 | +0.64% | 10.23 | 10.36 | 10.16 | 3 079 098 |
| 26/01/2024 | 10.21 | +1.59% | 10.10 | 10.26 | 10.07 | 3 482 769 |
| 25/01/2024 | 10.05 | +0.78% | 9.96 | 10.06 | 9.96 | 1 433 302 |