|
 VIVENDI - [Ticker: VIV.PA] |     | | Última Transacción | 21,800 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.21 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 21,960 | Mínimo | 21,620 | | Volumen | 2.783.436 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 16,340 x 6.500 - 16,400 x 20.000 | Yield | | | Cierre Anterior | 22,010 | PER | 0,00% | | Apertura | 21,780 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 27,24 | 9.593.600 | 27,48 | 27,24 | 27,35 | 00:00:00 | | 2005-10-06 | 26,82 | 9.235.200 | 27,10 | 26,68 | 26,97 | 00:00:00 | | 2005-10-07 | 26,72 | 5.075.800 | 26,91 | 26,49 | 26,70 | 00:00:00 | | 2005-10-10 | 26,85 | 4.332.400 | 27,05 | 26,80 | 26,88 | 00:00:00 | | 2005-10-11 | 26,84 | 5.042.100 | 27,10 | 26,71 | 26,85 | 00:00:00 | | 2005-10-12 | 26,57 | 4.697.300 | 26,90 | 26,52 | 26,70 | 00:00:00 | | 2005-10-13 | 26,41 | 5.254.400 | 26,78 | 26,32 | 26,51 | 00:00:00 | | 2005-10-14 | 26,42 | 4.505.900 | 26,64 | 26,26 | 26,26 | 00:00:00 | | 2005-10-17 | 26,21 | 5.126.900 | 26,59 | 26,15 | 26,59 | 00:00:00 | | 2005-10-18 | 25,89 | 7.248.200 | 26,25 | 25,77 | 26,18 | 00:00:00 | | 2005-10-19 | 25,16 | 8.572.400 | 25,81 | 25,16 | 25,77 | 00:00:00 | | 2005-10-20 | 25,36 | 5.565.500 | 25,77 | 25,22 | 25,70 | 00:00:00 | | 2005-10-21 | 25,26 | 5.721.100 | 25,44 | 25,10 | 25,11 | 00:00:00 | | 2005-10-24 | 25,71 | 4.238.900 | 25,75 | 25,29 | 25,30 | 00:00:00 | | 2005-10-25 | 25,44 | 4.838.700 | 25,94 | 25,41 | 25,94 | 00:00:00 | | 2005-10-26 | 25,60 | 4.569.200 | 25,81 | 25,42 | 25,50 | 00:00:00 | | 2005-10-27 | 25,18 | 6.185.000 | 25,63 | 25,12 | 25,40 | 00:00:00 | | 2005-10-28 | 25,38 | 5.912.300 | 25,55 | 25,04 | 25,15 | 00:00:00 | | 2005-10-31 | 26,28 | 8.042.100 | 26,28 | 25,80 | 25,80 | 00:00:00 | | 2005-11-01 | 26,01 | 4.260.200 | 26,37 | 25,93 | 26,26 | 00:00:00 | | 2005-11-02 | 26,10 | 5.352.100 | 26,25 | 25,83 | 25,96 | 00:00:00 | | 2005-11-03 | 26,70 | 8.052.200 | 26,77 | 26,26 | 26,40 | 00:00:00 | | 2005-11-04 | 26,70 | 6.261.800 | 26,70 | 26,32 | 26,45 | 00:00:00 | | 2005-11-07 | 26,58 | 3.691.800 | 26,75 | 26,46 | 26,72 | 00:00:00 | | 2005-11-08 | 26,50 | 5.250.800 | 26,70 | 26,24 | 26,61 | 00:00:00 | | 2005-11-09 | 26,15 | 4.165.300 | 26,55 | 26,05 | 26,53 | 00:00:00 | | 2005-11-10 | 26,03 | 4.736.200 | 26,37 | 25,92 | 26,29 | 00:00:00 | | 2005-11-11 | 26,16 | 4.358.000 | 26,40 | 26,08 | 26,40 | 00:00:00 | | 2005-11-14 | 26,25 | 3.865.300 | 26,44 | 26,12 | 26,20 | 00:00:00 | | 2005-11-15 | 25,71 | 10.878.800 | 26,65 | 25,50 | 26,30 | 00:00:00 | | 2005-11-16 | 25,10 | 12.529.900 | 25,95 | 25,08 | 25,86 | 00:00:00 | | 2005-11-17 | 25,31 | 8.787.800 | 25,79 | 25,27 | 25,40 | 00:00:00 | | 2005-11-18 | 24,73 | 14.849.600 | 25,69 | 24,55 | 25,61 | 00:00:00 | | 2005-11-21 | 24,87 | 10.147.400 | 24,92 | 24,39 | 24,80 | 00:00:00 | | 2005-11-22 | 24,68 | 6.510.400 | 24,98 | 24,53 | 24,98 | 00:00:00 | | 2005-11-23 | 24,84 | 8.568.400 | 24,92 | 24,50 | 24,87 | 00:00:00 | | 2005-11-24 | 24,80 | 10.285.400 | 25,12 | 24,57 | 24,80 | 00:00:00 | | 2005-11-25 | 25,01 | 3.751.200 | 25,03 | 24,72 | 24,72 | 00:00:00 | | 2005-11-28 | 24,90 | 7.500.100 | 25,24 | 24,85 | 25,13 | 00:00:00 | | 2005-11-29 | 24,97 | 4.718.000 | 25,13 | 24,81 | 24,85 | 00:00:00 | | 2005-11-30 | 24,65 | 8.877.100 | 24,90 | 24,61 | 24,85 | 00:00:00 | | 2005-12-01 | 25,32 | 11.356.800 | 25,37 | 24,71 | 24,73 | 00:00:00 | | 2005-12-02 | 25,47 | 6.495.800 | 25,48 | 25,11 | 25,48 | 00:00:00 | | 2005-12-05 | 25,00 | 4.994.400 | 25,46 | 24,91 | 25,31 | 00:00:00 | | 2005-12-06 | 25,16 | 6.450.500 | 25,16 | 24,85 | 25,06 | 00:00:00 | | 2005-12-07 | 25,09 | 5.113.100 | 25,14 | 24,96 | 25,14 | 00:00:00 | | 2005-12-08 | 25,07 | 6.222.200 | 25,10 | 24,83 | 24,90 | 00:00:00 | | 2005-12-09 | 25,13 | 4.989.200 | 25,25 | 24,82 | 24,92 | 00:00:00 | | 2005-12-12 | 26,00 | 15.248.400 | 26,20 | 25,70 | 25,80 | 00:00:00 | | 2005-12-13 | 26,27 | 8.615.600 | 26,40 | 26,01 | 26,01 | 00:00:00 | | 2005-12-14 | 25,99 | 5.744.200 | 26,36 | 25,77 | 26,30 | 00:00:00 | | 2005-12-15 | 26,32 | 8.198.900 | 26,34 | 25,95 | 26,05 | 00:00:00 | | 2005-12-16 | 26,63 | 12.929.400 | 26,70 | 26,18 | 26,39 | 00:00:00 | | 2005-12-19 | 26,48 | 5.790.200 | 26,69 | 26,34 | 26,67 | 00:00:00 | | 2005-12-20 | 26,43 | 5.223.900 | 26,55 | 26,26 | 26,37 | 00:00:00 | | 2005-12-21 | 26,51 | 5.555.500 | 26,56 | 26,27 | 26,43 | 00:00:00 | | 2005-12-22 | 26,26 | 4.735.600 | 26,50 | 26,22 | 26,41 | 00:00:00 | | 2005-12-23 | 26,32 | 3.143.500 | 26,44 | 26,12 | 26,24 | 00:00:00 | | 2005-12-26 | 26,32 | 0 | 26,32 | 26,32 | 26,32 | 00:00:00 | | 2005-12-27 | 26,70 | 3.171.600 | 26,74 | 26,40 | 26,40 | 00:00:00 | | 2005-12-28 | 26,70 | 2.617.500 | 26,79 | 26,47 | 26,71 | 00:00:00 | | 2005-12-29 | 26,90 | 2.356.500 | 26,90 | 26,63 | 26,70 | 00:00:00 | | 2005-12-30 | 26,46 | 2.845.800 | 26,85 | 26,41 | 26,85 | 00:00:00 | | 2006-01-02 | 26,60 | 1.406.600 | 26,71 | 26,46 | 26,50 | 00:00:00 | | 2006-01-03 | 26,39 | 5.508.700 | 26,88 | 26,19 | 26,60 | 00:00:00 | | 2006-01-04 | 26,64 | 6.148.200 | 26,80 | 26,45 | 26,75 | 00:00:00 | | 2006-01-05 | 26,47 | 6.854.700 | 26,72 | 26,43 | 26,67 | 00:00:00 | | 2006-01-06 | 26,49 | 6.427.700 | 26,58 | 26,21 | 26,55 | 00:00:00 | | 2006-01-09 | 26,64 | 5.380.600 | 26,67 | 26,44 | 26,50 | 00:00:00 | | 2006-01-10 | 26,40 | 5.282.200 | 26,66 | 26,36 | 26,63 | 00:00:00 | | 2006-01-11 | 26,64 | 4.827.000 | 26,67 | 26,30 | 26,66 | 00:00:00 | | 2006-01-12 | 26,55 | 12.960.700 | 26,59 | 25,81 | 26,25 | 00:00:00 | | 2006-01-13 | 25,96 | 7.964.100 | 26,29 | 25,89 | 26,25 | 00:00:00 | | 2006-01-16 | 25,90 | 3.442.400 | 26,00 | 25,85 | 25,86 | 00:00:00 | | 2006-01-17 | 25,74 | 6.184.300 | 26,10 | 25,67 | 26,01 | 00:00:00 | | 2006-01-18 | 25,46 | 11.324.000 | 25,67 | 25,20 | 25,33 | 00:00:00 | | 2006-01-19 | 25,69 | 5.879.600 | 25,84 | 25,50 | 25,70 | 00:00:00 | | 2006-01-20 | 25,34 | 7.359.300 | 25,81 | 25,34 | 25,77 | 00:00:00 | | 2006-01-23 | 25,35 | 8.440.500 | 25,47 | 25,00 | 25,01 | 00:00:00 | | 2006-01-24 | 25,46 | 9.181.600 | 25,80 | 25,35 | 25,65 | 00:00:00 | | 2006-01-25 | 25,70 | 9.469.800 | 25,70 | 25,43 | 25,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
