Última Hora: "ANA confirma encerramento do aeroporto de Lisboa entre as 23h30 e as 5h30 durante meio ano - Expresso" Tue, 19 Nov 2019 18:08:00 GMT    "Governo descentraliza três Secretarias de Estado - TSF Online" Wed, 20 Nov 2019 06:44:00 GMT    "Greta Thunberg numa foto com mais de 100 anos? - Diário de Notícias - Lisboa" Tue, 19 Nov 2019 20:33:00 GMT    "Vila Viçosa, Alcobaça, Borba e Ponte de Lima. Um terço das pedreiras em situação crítica estão aqui - SAPO 24" Tue, 19 Nov 2019 09:22:00 GMT    "OE2020. Comissão Europeia alerta Portugal para risco de não conformidade com o Pacto de Estabilidade e Crescimento - RTP" Wed, 20 Nov 2019 11:12:00 GMT   "Garantem que Mourinho já tem cinco alvos para janeiro e um é português - O Jogo" Wed, 20 Nov 2019 10:02:00 GMT    "Sindicato denuncia que trabalhadora urinou na caixa mas Pingo Doce desmente - Jornal de Notícias" Wed, 20 Nov 2019 11:53:00 GMT    "Não há "risco iminente de rotura" da arriba que suporta a Marginal em Cascais, diz a agência do Ambiente - SAPO 24" Tue, 19 Nov 2019 19:22:00 GMT    "Legionella. Fase de instrução do surto de Vila Franca de Xira arranca cinco anos depois - RTP" Wed, 20 Nov 2019 09:43:00 GMT    "Vem aí temporal: prepare-se para a chuva e muita agitação marítima - NiT New in Town" Tue, 19 Nov 2019 09:03:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.21 (+0.99%) VIVENDI - [Ticker: VIV.PA]Gráfico VIVENDI  Noticias VIVENDI  Descargar Históricos de Metastock VIVENDI y Otros  Análisis Técnico VIVENDI  
Última Transacción21,800Hora de Cotización2018-12-05 - 00:00:00
Variación--0.21 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo21,960Mínimo21,620
Volumen2.783.436Volumen Medio (3m)0
Demanda / Oferta16,340 x 6.500 - 16,400 x 20.000Yield
Cierre Anterior22,010PER0,00%
Apertura21,780EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para VIV.PA desde 2000-01-01 hasta 2019-11-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0115,37015,3915,3715,3700:00:00
2003-01-0216,405.128.50016,4015,2615,6000:00:00
2003-01-0316,666.364.60017,1016,3116,4000:00:00
2003-01-0617,208.363.70017,4917,0117,0100:00:00
2003-01-0716,906.551.10017,4816,7417,4800:00:00
2003-01-0817,005.554.20017,2616,5316,5300:00:00
2003-01-0917,596.455.30017,5916,7116,7100:00:00
2003-01-1017,598.073.60017,9817,0617,3000:00:00
2003-01-1317,316.469.70017,9616,9817,4900:00:00
2003-01-1417,409.089.10017,8817,0517,1100:00:00
2003-01-1517,456.871.80017,8417,1717,5000:00:00
2003-01-1617,605.367.60017,8917,1617,2600:00:00
2003-01-1717,006.150.10017,5516,9117,2700:00:00
2003-01-2016,573.917.40017,3516,5717,1500:00:00
2003-01-2116,307.151.90017,1416,2516,8200:00:00
2003-01-2216,309.293.60016,5415,8516,2000:00:00
2003-01-2316,807.001.80016,9516,3116,6000:00:00
2003-01-2416,5410.231.30017,5816,5016,9000:00:00
2003-01-2716,0010.821.60016,5015,7016,1900:00:00
2003-01-2815,328.778.30016,3115,3216,1500:00:00
2003-01-2915,3411.484.50015,7014,9215,2000:00:00
2003-01-3016,009.067.80016,1415,4515,4700:00:00
2003-01-3115,646.090.00015,9415,3615,5800:00:00
2003-02-0316,214.539.20016,3915,8516,0400:00:00
2003-02-0415,325.329.60016,0015,3215,9000:00:00
2003-02-0514,9011.382.20015,1014,1115,0500:00:00
2003-02-0614,665.359.40015,0514,4614,7000:00:00
2003-02-0714,008.961.20014,5513,7614,4800:00:00
2003-02-1014,104.705.70014,4613,8114,0000:00:00
2003-02-1114,804.684.40014,8414,1814,3400:00:00
2003-02-1214,064.153.60014,6614,0514,5600:00:00
2003-02-1313,904.381.80014,4413,5513,8900:00:00
2003-02-1414,285.896.90014,4613,6113,9000:00:00
2003-02-1714,983.496.20014,9814,4214,5000:00:00
2003-02-1815,203.398.80015,2714,6514,7600:00:00
2003-02-1914,503.003.60015,1914,4215,0500:00:00
2003-02-2014,104.775.60014,7614,0914,5000:00:00
2003-02-2114,203.801.30014,2513,7514,1100:00:00
2003-02-2413,603.013.00014,4513,5014,1100:00:00
2003-02-2511,958.474.90013,3911,9113,3000:00:00
2003-02-2611,9510.278.30012,4911,6312,4900:00:00
2003-02-2712,546.314.00012,7411,7011,8100:00:00
2003-02-2813,025.110.40013,7012,5113,7000:00:00
2003-03-0312,596.285.80013,3512,4613,2000:00:00
2003-03-0412,004.050.50012,4511,8412,4100:00:00
2003-03-0512,9911.272.60013,0011,8211,9200:00:00
2003-03-0612,436.300.60012,9812,0612,8500:00:00
2003-03-0711,5011.058.80012,0511,3312,0500:00:00
2003-03-1011,154.540.10011,6511,0611,6500:00:00
2003-03-1111,855.479.10011,8511,0311,0500:00:00
2003-03-1211,369.638.80012,0811,2011,9600:00:00
2003-03-1312,517.058.20012,5111,4211,5900:00:00
2003-03-1413,559.859.50013,5512,5912,5900:00:00
2003-03-1714,009.480.00014,4012,4512,5500:00:00
2003-03-1813,9912.292.40014,6613,7514,1900:00:00
2003-03-1914,354.192.10014,6213,6513,9100:00:00
2003-03-2013,707.222.90014,8013,6214,1500:00:00
2003-03-2114,407.462.10014,5513,8313,8300:00:00
2003-03-2413,693.966.40014,1613,6014,0700:00:00
2003-03-2513,586.807.70013,7412,9513,5400:00:00
2003-03-2613,684.499.20013,9513,3213,7800:00:00
2003-03-2713,353.621.30013,6013,0713,4100:00:00
2003-03-2813,354.469.30013,5012,9013,2500:00:00
2003-03-3112,187.208.20012,8812,0112,7300:00:00
2003-04-0112,485.600.50012,8012,0312,5100:00:00
2003-04-0213,1012.438.30013,2312,0512,4000:00:00
2003-04-0313,175.144.30013,6312,9313,1500:00:00
2003-04-0413,284.484.90013,7512,8113,3000:00:00
2003-04-0713,958.464.60014,0913,6113,8700:00:00
2003-04-0813,606.745.40013,9513,5013,6800:00:00
2003-04-0913,209.920.90013,4713,0513,3800:00:00
2003-04-1012,616.952.60013,3012,4713,1800:00:00
2003-04-1112,707.922.10013,1912,7012,8100:00:00
2003-04-1413,225.468.80013,3912,6412,8700:00:00
2003-04-1513,508.004.60013,9813,2613,5000:00:00
2003-04-1613,909.922.50014,3413,5013,6100:00:00
2003-04-1713,903.975.40013,9613,3813,6000:00:00
2003-04-1813,90013,9013,9013,9000:00:00
2003-04-2113,90013,9013,9013,9000:00:00
2003-04-2213,952.644.00014,0513,5213,7200:00:00
2003-04-2314,104.808.40014,4013,9514,2200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters