|
 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 | | 2007-04-18 | 31,73 | 3.835.600 | 31,92 | 31,45 | 31,70 | 00:00:00 | | 2007-04-19 | 31,63 | 6.401.500 | 31,69 | 31,24 | 31,41 | 00:00:00 | | 2007-04-20 | 31,82 | 6.325.500 | 31,99 | 31,52 | 31,64 | 00:00:00 | | 2007-04-23 | 31,42 | 7.185.000 | 31,95 | 31,42 | 31,75 | 00:00:00 | | 2007-04-24 | 31,40 | 5.854.300 | 31,65 | 31,14 | 31,45 | 00:00:00 | | 2007-04-25 | 31,31 | 4.966.100 | 31,68 | 31,12 | 31,31 | 00:00:00 | | 2007-04-26 | 30,38 | 6.849.100 | 30,65 | 30,25 | 30,49 | 00:00:00 | | 2007-04-27 | 30,41 | 4.399.100 | 30,58 | 30,29 | 30,41 | 00:00:00 | | 2007-04-30 | 30,38 | 3.585.400 | 30,58 | 30,15 | 30,25 | 00:00:00 | | 2007-05-01 | 30,38 | 0 | 30,38 | 30,38 | 30,38 | 00:00:00 | | 2007-05-02 | 30,45 | 7.417.600 | 30,79 | 30,19 | 30,50 | 00:00:00 | | 2007-05-03 | 30,34 | 4.403.300 | 30,65 | 30,12 | 30,65 | 00:00:00 | | 2007-05-04 | 30,52 | 13.124.100 | 31,25 | 30,35 | 30,35 | 00:00:00 | | 2007-05-07 | 30,75 | 3.328.200 | 30,89 | 30,66 | 30,80 | 00:00:00 | | 2007-05-08 | 30,75 | 5.551.000 | 30,98 | 30,60 | 30,76 | 00:00:00 | | 2007-05-09 | 30,98 | 5.495.400 | 31,24 | 30,72 | 31,05 | 00:00:00 | | 2007-05-10 | 30,87 | 5.107.300 | 31,20 | 30,78 | 31,06 | 00:00:00 | | 2007-05-11 | 30,90 | 6.440.800 | 30,94 | 30,34 | 30,65 | 00:00:00 | | 2007-05-14 | 30,76 | 3.002.800 | 31,03 | 30,60 | 31,00 | 00:00:00 | | 2007-05-15 | 30,85 | 4.839.700 | 31,09 | 30,55 | 30,76 | 00:00:00 | | 2007-05-16 | 31,18 | 8.646.200 | 31,60 | 31,17 | 31,60 | 00:00:00 | | 2007-05-17 | 31,18 | 2.879.300 | 31,43 | 31,05 | 31,31 | 00:00:00 | | 2007-05-18 | 31,23 | 6.979.500 | 31,36 | 31,02 | 31,08 | 00:00:00 | | 2007-05-21 | 31,20 | 4.118.600 | 31,30 | 31,08 | 31,30 | 00:00:00 | | 2007-05-22 | 31,47 | 5.919.200 | 31,53 | 31,05 | 31,20 | 00:00:00 | | 2007-05-23 | 31,97 | 8.865.500 | 32,00 | 31,41 | 31,41 | 00:00:00 | | 2007-05-24 | 31,60 | 5.556.200 | 31,90 | 31,51 | 31,69 | 00:00:00 | | 2007-05-25 | 31,70 | 3.845.000 | 31,88 | 31,46 | 31,46 | 00:00:00 | | 2007-05-28 | 31,82 | 578.400 | 31,89 | 31,65 | 31,70 | 00:00:00 | | 2007-05-29 | 32,11 | 5.560.200 | 32,25 | 31,85 | 31,88 | 00:00:00 | | 2007-05-30 | 31,98 | 5.222.900 | 32,09 | 31,75 | 31,99 | 00:00:00 | | 2007-05-31 | 32,38 | 6.107.000 | 32,41 | 31,80 | 32,25 | 00:00:00 | | 2007-06-01 | 32,37 | 4.486.900 | 32,52 | 32,16 | 32,45 | 00:00:00 | | 2007-06-04 | 32,15 | 3.809.500 | 32,25 | 31,93 | 32,16 | 00:00:00 | | 2007-06-05 | 32,10 | 3.702.100 | 32,30 | 31,99 | 32,30 | 00:00:00 | | 2007-06-06 | 31,72 | 7.697.900 | 32,19 | 31,67 | 32,14 | 00:00:00 | | 2007-06-07 | 31,42 | 7.278.400 | 32,05 | 31,25 | 32,00 | 00:00:00 | | 2007-06-08 | 31,24 | 6.164.000 | 31,60 | 30,96 | 31,18 | 00:00:00 | | 2007-06-11 | 31,45 | 3.606.200 | 31,56 | 31,15 | 31,50 | 00:00:00 | | 2007-06-12 | 31,10 | 5.367.500 | 31,40 | 30,93 | 31,40 | 00:00:00 | | 2007-06-13 | 30,97 | 5.866.700 | 31,23 | 30,67 | 31,20 | 00:00:00 | | 2007-06-14 | 31,39 | 8.719.600 | 31,51 | 30,97 | 31,26 | 00:00:00 | | 2007-06-15 | 31,47 | 8.586.700 | 31,64 | 31,17 | 31,64 | 00:00:00 | | 2007-06-18 | 31,36 | 4.809.700 | 31,59 | 31,09 | 31,59 | 00:00:00 | | 2007-06-19 | 31,61 | 6.295.800 | 31,88 | 31,58 | 31,70 | 00:00:00 | | 2007-06-20 | 31,80 | 5.515.600 | 31,96 | 31,69 | 31,80 | 00:00:00 | | 2007-06-21 | 31,70 | 8.502.700 | 31,83 | 31,45 | 31,60 | 00:00:00 | | 2007-06-22 | 31,50 | 5.296.500 | 31,81 | 31,45 | 31,69 | 00:00:00 | | 2007-06-25 | 31,29 | 5.965.400 | 31,44 | 31,08 | 31,30 | 00:00:00 | | 2007-06-26 | 31,15 | 6.302.100 | 31,41 | 31,00 | 31,15 | 00:00:00 | | 2007-06-27 | 31,40 | 6.383.500 | 31,62 | 30,92 | 31,00 | 00:00:00 | | 2007-06-28 | 31,84 | 6.684.200 | 31,84 | 31,55 | 31,68 | 00:00:00 | | 2007-06-29 | 31,91 | 4.925.300 | 31,95 | 31,70 | 31,89 | 00:00:00 | | 2007-07-02 | 31,59 | 4.252.900 | 31,75 | 31,52 | 31,66 | 00:00:00 | | 2007-07-03 | 31,90 | 6.812.600 | 32,09 | 31,59 | 31,70 | 00:00:00 | | 2007-07-04 | 31,90 | 4.103.700 | 31,90 | 31,75 | 31,90 | 00:00:00 | | 2007-07-05 | 31,70 | 4.332.900 | 31,91 | 31,63 | 31,80 | 00:00:00 | | 2007-07-06 | 31,64 | 3.457.000 | 31,82 | 31,47 | 31,61 | 00:00:00 | | 2007-07-09 | 31,74 | 4.576.900 | 31,75 | 31,50 | 31,75 | 00:00:00 | | 2007-07-10 | 31,66 | 6.358.300 | 31,87 | 31,42 | 31,75 | 00:00:00 | | 2007-07-11 | 31,46 | 6.056.700 | 31,65 | 31,06 | 31,65 | 00:00:00 | | 2007-07-12 | 31,86 | 9.095.400 | 31,87 | 31,55 | 31,65 | 00:00:00 | | 2007-07-13 | 32,15 | 6.489.600 | 32,20 | 31,84 | 31,95 | 00:00:00 | | 2007-07-16 | 32,20 | 4.372.100 | 32,21 | 32,07 | 32,20 | 00:00:00 | | 2007-07-17 | 32,20 | 5.495.800 | 32,26 | 32,10 | 32,20 | 00:00:00 | | 2007-07-18 | 31,74 | 6.111.700 | 32,14 | 31,62 | 32,00 | 00:00:00 | | 2007-07-19 | 32,09 | 4.205.500 | 32,16 | 31,85 | 32,01 | 00:00:00 | | 2007-07-20 | 31,69 | 6.090.100 | 32,18 | 31,56 | 32,00 | 00:00:00 | | 2007-07-23 | 31,97 | 5.077.800 | 32,03 | 31,74 | 31,77 | 00:00:00 | | 2007-07-24 | 31,79 | 6.516.300 | 32,02 | 31,65 | 31,90 | 00:00:00 | | 2007-07-25 | 32,27 | 9.930.500 | 32,41 | 31,73 | 31,83 | 00:00:00 | | 2007-07-26 | 31,44 | 12.947.300 | 33,04 | 31,23 | 32,80 | 00:00:00 | | 2007-07-27 | 31,53 | 8.409.700 | 32,03 | 31,00 | 31,20 | 00:00:00 | | 2007-07-30 | 31,09 | 6.761.800 | 31,62 | 31,02 | 31,31 | 00:00:00 | | 2007-07-31 | 31,32 | 8.048.300 | 31,47 | 30,98 | 31,37 | 00:00:00 | | 2007-08-01 | 30,63 | 9.690.900 | 30,83 | 30,23 | 30,62 | 00:00:00 | | 2007-08-02 | 30,53 | 7.237.900 | 30,90 | 30,37 | 30,83 | 00:00:00 | | 2007-08-03 | 30,14 | 6.063.700 | 30,73 | 30,01 | 30,67 | 00:00:00 | | 2007-08-06 | 29,92 | 4.918.500 | 30,07 | 29,64 | 29,83 | 00:00:00 | | 2007-08-07 | 30,31 | 5.228.900 | 30,46 | 29,93 | 30,46 | 00:00:00 | | 2007-08-08 | 30,57 | 6.768.400 | 30,68 | 30,05 | 30,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
