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 |
| 14/03/2018 | 8.77 | -1.26% | 8.87 | 8.89 | 8.70 | 4 239 851 |
| 13/03/2018 | 8.88 | -1.20% | 8.99 | 9.00 | 8.84 | 4 253 077 |
| 12/03/2018 | 8.99 | +2.21% | 8.89 | 8.99 | 8.83 | 3 881 812 |
| 09/03/2018 | 8.79 | +1.33% | 8.68 | 8.84 | 8.63 | 3 061 428 |
| 08/03/2018 | 8.68 | +1.16% | 8.56 | 8.68 | 8.48 | 2 503 469 |
| 07/03/2018 | 8.58 | +0.88% | 8.48 | 8.65 | 8.45 | 3 730 871 |
| 06/03/2018 | 8.50 | +0.19% | 8.52 | 8.63 | 8.50 | 4 015 015 |
| 05/03/2018 | 8.49 | +0.88% | 8.39 | 8.51 | 8.39 | 3 451 445 |
| 02/03/2018 | 8.41 | -1.74% | 8.50 | 8.54 | 8.39 | 5 428 773 |
| 01/03/2018 | 8.56 | -2.54% | 8.77 | 8.80 | 8.56 | 4 582 747 |
| 28/02/2018 | 8.78 | +0.66% | 8.68 | 8.84 | 8.61 | 3 830 845 |
| 27/02/2018 | 8.72 | +0.29% | 8.72 | 8.84 | 8.69 | 3 558 784 |
| 26/02/2018 | 8.70 | +0.72% | 8.68 | 8.71 | 8.65 | 3 273 390 |
| 23/02/2018 | 8.64 | -0.29% | 8.68 | 8.78 | 8.62 | 3 654 398 |
| 22/02/2018 | 8.66 | +0.10% | 8.61 | 8.69 | 8.55 | 4 946 275 |
| 21/02/2018 | 8.65 | -1.69% | 8.68 | 8.74 | 8.59 | 4 768 550 |
| 20/02/2018 | 8.80 | +1.57% | 8.65 | 8.89 | 8.64 | 5 334 206 |
| 19/02/2018 | 8.67 | +0.53% | 8.70 | 8.75 | 8.64 | 4 154 399 |
| 16/02/2018 | 8.62 | -6.04% | 8.84 | 8.98 | 8.37 | 14 766 846 |
| 15/02/2018 | 9.18 | +1.51% | 9.01 | 9.18 | 8.99 | 3 364 097 |