|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 25,70 | 9.469.800 | 25,70 | 25,43 | 25,67 | 00:00:00 | | 2006-01-26 | 26,40 | 10.963.300 | 26,43 | 25,76 | 25,90 | 00:00:00 | | 2006-01-27 | 26,40 | 8.341.100 | 26,71 | 26,10 | 26,50 | 00:00:00 | | 2006-01-30 | 26,12 | 8.300.800 | 26,30 | 25,96 | 26,21 | 00:00:00 | | 2006-01-31 | 25,78 | 11.205.700 | 26,42 | 25,69 | 26,16 | 00:00:00 | | 2006-02-01 | 26,43 | 8.978.000 | 26,50 | 25,63 | 25,72 | 00:00:00 | | 2006-02-02 | 25,80 | 8.150.900 | 26,61 | 25,80 | 26,35 | 00:00:00 | | 2006-02-03 | 25,57 | 9.368.200 | 26,05 | 25,44 | 25,85 | 00:00:00 | | 2006-02-06 | 25,52 | 8.591.500 | 25,75 | 25,23 | 25,64 | 00:00:00 | | 2006-02-07 | 25,91 | 9.101.700 | 25,96 | 25,53 | 25,69 | 00:00:00 | | 2006-02-08 | 25,77 | 9.717.800 | 26,21 | 25,64 | 25,78 | 00:00:00 | | 2006-02-09 | 26,36 | 7.556.900 | 26,37 | 25,91 | 26,07 | 00:00:00 | | 2006-02-10 | 25,80 | 8.765.700 | 26,47 | 25,75 | 26,24 | 00:00:00 | | 2006-02-13 | 25,46 | 11.073.000 | 25,92 | 25,31 | 25,92 | 00:00:00 | | 2006-02-14 | 25,65 | 9.349.000 | 25,70 | 25,17 | 25,62 | 00:00:00 | | 2006-02-15 | 25,58 | 6.202.500 | 25,81 | 25,48 | 25,70 | 00:00:00 | | 2006-02-16 | 25,64 | 5.705.300 | 25,90 | 25,48 | 25,70 | 00:00:00 | | 2006-02-17 | 25,68 | 8.508.500 | 25,83 | 25,40 | 25,75 | 00:00:00 | | 2006-02-20 | 25,48 | 3.742.100 | 25,73 | 25,44 | 25,73 | 00:00:00 | | 2006-02-21 | 25,35 | 9.414.400 | 25,60 | 25,09 | 25,53 | 00:00:00 | | 2006-02-22 | 25,50 | 5.831.200 | 25,50 | 25,08 | 25,27 | 00:00:00 | | 2006-02-23 | 25,09 | 8.860.600 | 25,55 | 25,02 | 25,50 | 00:00:00 | | 2006-02-24 | 25,15 | 8.406.900 | 25,15 | 24,74 | 25,12 | 00:00:00 | | 2006-02-27 | 25,45 | 7.880.600 | 25,53 | 25,00 | 25,24 | 00:00:00 | | 2006-02-28 | 25,45 | 10.321.100 | 25,91 | 25,12 | 25,55 | 00:00:00 | | 2006-03-01 | 25,85 | 10.543.700 | 25,93 | 25,46 | 25,70 | 00:00:00 | | 2006-03-02 | 25,56 | 11.276.300 | 26,25 | 25,53 | 25,90 | 00:00:00 | | 2006-03-03 | 25,69 | 21.050.000 | 26,07 | 25,00 | 25,56 | 00:00:00 | | 2006-03-06 | 26,47 | 17.139.100 | 26,67 | 25,91 | 25,91 | 00:00:00 | | 2006-03-07 | 26,61 | 11.826.200 | 26,85 | 26,12 | 26,25 | 00:00:00 | | 2006-03-08 | 26,25 | 10.055.200 | 26,74 | 26,07 | 26,59 | 00:00:00 | | 2006-03-09 | 26,98 | 13.438.700 | 27,01 | 26,44 | 26,60 | 00:00:00 | | 2006-03-10 | 27,90 | 15.917.100 | 27,93 | 26,72 | 26,76 | 00:00:00 | | 2006-03-13 | 27,95 | 14.388.800 | 28,19 | 27,61 | 28,00 | 00:00:00 | | 2006-03-14 | 27,65 | 7.372.800 | 27,89 | 27,50 | 27,71 | 00:00:00 | | 2006-03-15 | 27,34 | 7.990.600 | 27,80 | 27,20 | 27,70 | 00:00:00 | | 2006-03-16 | 27,50 | 7.140.500 | 27,65 | 27,40 | 27,48 | 00:00:00 | | 2006-03-17 | 27,79 | 14.857.900 | 28,25 | 27,53 | 28,00 | 00:00:00 | | 2006-03-20 | 27,78 | 5.900.200 | 28,13 | 27,61 | 28,02 | 00:00:00 | | 2006-03-21 | 28,05 | 10.638.600 | 28,17 | 27,75 | 27,91 | 00:00:00 | | 2006-03-22 | 28,97 | 25.542.000 | 29,03 | 28,45 | 28,65 | 00:00:00 | | 2006-03-23 | 29,04 | 15.969.700 | 29,18 | 28,82 | 29,17 | 00:00:00 | | 2006-03-24 | 29,28 | 6.600.600 | 29,35 | 28,96 | 29,02 | 00:00:00 | | 2006-03-27 | 28,82 | 4.876.400 | 29,20 | 28,76 | 29,11 | 00:00:00 | | 2006-03-28 | 28,42 | 7.035.900 | 29,00 | 28,23 | 29,00 | 00:00:00 | | 2006-03-29 | 28,70 | 5.450.200 | 28,95 | 28,50 | 28,65 | 00:00:00 | | 2006-03-30 | 28,65 | 6.328.800 | 28,84 | 28,31 | 28,75 | 00:00:00 | | 2006-03-31 | 28,34 | 5.209.400 | 28,60 | 28,25 | 28,36 | 00:00:00 | | 2006-04-03 | 28,44 | 3.932.600 | 28,59 | 28,24 | 28,35 | 00:00:00 | | 2006-04-04 | 28,50 | 5.087.800 | 28,65 | 28,27 | 28,42 | 00:00:00 | | 2006-04-05 | 28,57 | 6.929.400 | 28,93 | 28,40 | 28,79 | 00:00:00 | | 2006-04-06 | 28,57 | 5.417.700 | 28,70 | 28,31 | 28,55 | 00:00:00 | | 2006-04-07 | 28,70 | 10.424.200 | 28,73 | 28,33 | 28,60 | 00:00:00 | | 2006-04-10 | 28,93 | 6.375.300 | 28,97 | 28,46 | 28,55 | 00:00:00 | | 2006-04-11 | 28,33 | 7.224.600 | 28,91 | 28,25 | 28,91 | 00:00:00 | | 2006-04-12 | 28,00 | 10.365.100 | 28,35 | 27,51 | 28,35 | 00:00:00 | | 2006-04-13 | 27,93 | 4.508.200 | 28,28 | 27,77 | 28,14 | 00:00:00 | | 2006-04-14 | 27,93 | 0 | 27,93 | 27,93 | 27,93 | 00:00:00 | | 2006-04-17 | 27,93 | 0 | 27,93 | 27,93 | 27,93 | 00:00:00 | | 2006-04-18 | 27,62 | 6.752.100 | 27,93 | 27,36 | 27,90 | 00:00:00 | | 2006-04-19 | 27,84 | 7.118.600 | 28,07 | 27,51 | 27,89 | 00:00:00 | | 2006-04-20 | 28,52 | 10.917.100 | 28,76 | 27,87 | 28,05 | 00:00:00 | | 2006-04-21 | 28,77 | 7.233.500 | 28,81 | 28,39 | 28,40 | 00:00:00 | | 2006-04-24 | 28,41 | 5.034.400 | 29,02 | 28,41 | 28,50 | 00:00:00 | | 2006-04-25 | 28,55 | 5.394.800 | 28,87 | 28,51 | 28,60 | 00:00:00 | | 2006-04-26 | 28,88 | 7.585.400 | 29,13 | 28,51 | 28,60 | 00:00:00 | | 2006-04-27 | 29,04 | 7.492.200 | 29,06 | 28,40 | 28,88 | 00:00:00 | | 2006-04-28 | 28,94 | 7.298.700 | 29,08 | 28,77 | 29,00 | 00:00:00 | | 2006-05-01 | 28,94 | 0 | 28,94 | 28,94 | 28,94 | 00:00:00 | | 2006-05-02 | 28,87 | 9.856.500 | 29,10 | 28,80 | 28,93 | 00:00:00 | | 2006-05-03 | 28,33 | 8.295.700 | 28,96 | 28,15 | 28,92 | 00:00:00 | | 2006-05-04 | 27,45 | 6.582.600 | 27,75 | 27,23 | 27,41 | 00:00:00 | | 2006-05-05 | 28,02 | 11.576.500 | 28,19 | 27,41 | 27,56 | 00:00:00 | | 2006-05-08 | 27,82 | 5.738.300 | 28,19 | 27,60 | 28,02 | 00:00:00 | | 2006-05-09 | 28,09 | 12.481.400 | 28,24 | 27,75 | 28,00 | 00:00:00 | | 2006-05-10 | 28,82 | 19.623.800 | 29,60 | 27,90 | 28,09 | 00:00:00 | | 2006-05-11 | 28,64 | 23.795.000 | 29,39 | 28,50 | 28,86 | 00:00:00 | | 2006-05-12 | 28,00 | 22.349.600 | 28,89 | 28,00 | 28,49 | 00:00:00 | | 2006-05-15 | 27,55 | 20.233.200 | 27,90 | 26,95 | 27,83 | 00:00:00 | | 2006-05-16 | 27,80 | 10.040.100 | 27,96 | 27,21 | 27,40 | 00:00:00 | | 2006-05-17 | 27,75 | 29.343.000 | 29,45 | 27,61 | 29,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
