|
 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 | | 2006-09-06 | 27,05 | 7.177.200 | 27,19 | 26,98 | 27,05 | 00:00:00 | | 2006-09-07 | 26,95 | 4.739.700 | 27,21 | 26,84 | 26,95 | 00:00:00 | | 2006-09-08 | 26,81 | 3.739.600 | 27,10 | 26,73 | 27,10 | 00:00:00 | | 2006-09-11 | 26,90 | 5.082.900 | 27,02 | 26,75 | 26,82 | 00:00:00 | | 2006-09-12 | 27,41 | 5.699.000 | 27,44 | 26,83 | 26,93 | 00:00:00 | | 2006-09-13 | 27,44 | 4.248.600 | 27,47 | 27,21 | 27,45 | 00:00:00 | | 2006-09-14 | 27,25 | 4.191.500 | 27,46 | 27,10 | 27,45 | 00:00:00 | | 2006-09-15 | 27,35 | 12.276.900 | 27,63 | 27,04 | 27,30 | 00:00:00 | | 2006-09-18 | 27,22 | 3.687.000 | 27,45 | 27,10 | 27,42 | 00:00:00 | | 2006-09-19 | 26,91 | 4.168.100 | 27,34 | 26,85 | 27,22 | 00:00:00 | | 2006-09-20 | 27,71 | 8.266.900 | 28,00 | 26,92 | 26,99 | 00:00:00 | | 2006-09-21 | 28,10 | 11.218.500 | 28,44 | 27,78 | 28,00 | 00:00:00 | | 2006-09-22 | 27,65 | 4.419.500 | 28,00 | 27,51 | 27,90 | 00:00:00 | | 2006-09-25 | 28,09 | 6.520.700 | 28,19 | 27,71 | 27,72 | 00:00:00 | | 2006-09-26 | 28,43 | 7.972.000 | 28,50 | 28,18 | 28,25 | 00:00:00 | | 2006-09-27 | 28,51 | 6.132.900 | 28,65 | 28,30 | 28,51 | 00:00:00 | | 2006-09-28 | 28,36 | 3.928.500 | 28,49 | 28,19 | 28,44 | 00:00:00 | | 2006-09-29 | 28,43 | 3.582.200 | 28,60 | 28,30 | 28,38 | 00:00:00 | | 2006-10-02 | 28,30 | 3.466.500 | 28,59 | 28,11 | 28,43 | 00:00:00 | | 2006-10-03 | 28,37 | 3.959.300 | 28,38 | 28,03 | 28,29 | 00:00:00 | | 2006-10-04 | 28,64 | 7.504.600 | 28,80 | 28,31 | 28,38 | 00:00:00 | | 2006-10-05 | 28,70 | 4.994.600 | 28,93 | 28,61 | 28,89 | 00:00:00 | | 2006-10-06 | 28,57 | 3.916.200 | 28,78 | 28,31 | 28,66 | 00:00:00 | | 2006-10-09 | 28,38 | 3.718.600 | 28,46 | 28,22 | 28,33 | 00:00:00 | | 2006-10-10 | 28,29 | 3.293.000 | 28,54 | 28,11 | 28,51 | 00:00:00 | | 2006-10-11 | 28,42 | 3.965.500 | 28,45 | 28,13 | 28,36 | 00:00:00 | | 2006-10-12 | 28,60 | 6.914.900 | 28,74 | 28,38 | 28,53 | 00:00:00 | | 2006-10-13 | 28,65 | 5.042.500 | 28,77 | 28,42 | 28,65 | 00:00:00 | | 2006-10-16 | 28,60 | 4.739.700 | 28,74 | 28,40 | 28,66 | 00:00:00 | | 2006-10-17 | 28,32 | 4.699.100 | 28,54 | 28,07 | 28,45 | 00:00:00 | | 2006-10-18 | 28,71 | 6.300.500 | 28,79 | 28,32 | 28,53 | 00:00:00 | | 2006-10-19 | 28,85 | 3.861.400 | 29,00 | 28,55 | 28,62 | 00:00:00 | | 2006-10-20 | 29,01 | 6.755.200 | 29,19 | 28,75 | 28,85 | 00:00:00 | | 2006-10-23 | 29,05 | 5.470.900 | 29,26 | 28,85 | 29,13 | 00:00:00 | | 2006-10-24 | 29,17 | 5.648.900 | 29,47 | 28,95 | 28,97 | 00:00:00 | | 2006-10-25 | 29,57 | 7.906.600 | 29,74 | 29,01 | 29,01 | 00:00:00 | | 2006-10-26 | 29,77 | 7.230.800 | 29,98 | 29,60 | 29,66 | 00:00:00 | | 2006-10-27 | 29,79 | 7.072.400 | 29,97 | 29,54 | 29,69 | 00:00:00 | | 2006-10-30 | 29,96 | 6.079.700 | 30,00 | 29,47 | 29,60 | 00:00:00 | | 2006-10-31 | 29,67 | 8.227.500 | 30,39 | 29,61 | 30,00 | 00:00:00 | | 2006-11-01 | 29,86 | 4.803.400 | 30,12 | 29,61 | 29,67 | 00:00:00 | | 2006-11-02 | 29,89 | 10.572.800 | 30,30 | 29,61 | 29,73 | 00:00:00 | | 2006-11-03 | 30,33 | 9.217.400 | 30,40 | 29,68 | 29,99 | 00:00:00 | | 2006-11-06 | 30,03 | 9.091.800 | 30,63 | 29,78 | 29,78 | 00:00:00 | | 2006-11-07 | 29,60 | 13.999.000 | 29,67 | 29,09 | 29,67 | 00:00:00 | | 2006-11-08 | 29,43 | 5.576.200 | 29,58 | 29,28 | 29,44 | 00:00:00 | | 2006-11-09 | 29,70 | 4.315.800 | 29,77 | 29,39 | 29,49 | 00:00:00 | | 2006-11-10 | 29,92 | 8.068.900 | 30,07 | 29,42 | 29,63 | 00:00:00 | | 2006-11-13 | 29,79 | 4.239.300 | 29,95 | 29,68 | 29,85 | 00:00:00 | | 2006-11-14 | 29,55 | 7.715.400 | 29,90 | 29,45 | 29,76 | 00:00:00 | | 2006-11-15 | 29,84 | 4.345.300 | 29,90 | 29,59 | 29,86 | 00:00:00 | | 2006-11-16 | 29,88 | 5.353.300 | 30,09 | 29,80 | 29,85 | 00:00:00 | | 2006-11-17 | 30,01 | 7.779.300 | 30,20 | 29,75 | 29,77 | 00:00:00 | | 2006-11-20 | 29,75 | 4.169.900 | 29,97 | 29,65 | 29,97 | 00:00:00 | | 2006-11-21 | 29,79 | 4.677.400 | 29,94 | 29,60 | 29,67 | 00:00:00 | | 2006-11-22 | 29,73 | 4.021.800 | 29,95 | 29,53 | 29,94 | 00:00:00 | | 2006-11-23 | 29,56 | 4.956.100 | 30,07 | 29,01 | 29,77 | 00:00:00 | | 2006-11-24 | 29,32 | 5.437.100 | 29,50 | 29,10 | 29,41 | 00:00:00 | | 2006-11-27 | 28,88 | 5.416.100 | 29,28 | 28,88 | 29,21 | 00:00:00 | | 2006-11-28 | 28,80 | 5.867.300 | 28,92 | 28,61 | 28,77 | 00:00:00 | | 2006-11-29 | 29,20 | 6.112.000 | 29,28 | 28,88 | 28,96 | 00:00:00 | | 2006-11-30 | 29,05 | 5.081.900 | 29,45 | 29,00 | 29,10 | 00:00:00 | | 2006-12-01 | 28,67 | 8.875.900 | 29,50 | 28,62 | 29,16 | 00:00:00 | | 2006-12-04 | 29,11 | 5.810.500 | 29,14 | 28,70 | 28,83 | 00:00:00 | | 2006-12-05 | 29,39 | 6.610.800 | 29,39 | 29,04 | 29,14 | 00:00:00 | | 2006-12-06 | 29,29 | 4.191.700 | 29,45 | 29,16 | 29,31 | 00:00:00 | | 2006-12-07 | 29,23 | 3.928.800 | 29,46 | 29,07 | 29,22 | 00:00:00 | | 2006-12-08 | 29,29 | 4.754.800 | 29,43 | 28,95 | 29,05 | 00:00:00 | | 2006-12-11 | 29,33 | 4.604.500 | 29,47 | 29,23 | 29,40 | 00:00:00 | | 2006-12-12 | 29,27 | 5.931.800 | 29,39 | 29,07 | 29,39 | 00:00:00 | | 2006-12-13 | 29,28 | 6.212.500 | 29,47 | 29,25 | 29,31 | 00:00:00 | | 2006-12-14 | 29,44 | 5.716.100 | 29,57 | 29,32 | 29,33 | 00:00:00 | | 2006-12-15 | 29,33 | 9.616.100 | 29,60 | 29,06 | 29,45 | 00:00:00 | | 2006-12-18 | 29,42 | 7.206.100 | 29,47 | 28,98 | 29,20 | 00:00:00 | | 2006-12-19 | 29,31 | 4.181.000 | 29,45 | 29,15 | 29,23 | 00:00:00 | | 2006-12-20 | 29,75 | 5.815.700 | 29,91 | 29,41 | 29,41 | 00:00:00 | | 2006-12-21 | 29,84 | 4.140.300 | 29,94 | 29,57 | 29,65 | 00:00:00 | | 2006-12-22 | 29,44 | 2.395.600 | 29,79 | 29,44 | 29,66 | 00:00:00 | | 2006-12-25 | 29,44 | 0 | 29,44 | 29,44 | 29,44 | 00:00:00 | | 2006-12-26 | 29,44 | 0 | 29,44 | 29,44 | 29,44 | 00:00:00 | | 2006-12-27 | 29,81 | 2.435.400 | 29,81 | 29,41 | 29,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
