|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 30,57 | 6.768.400 | 30,68 | 30,05 | 30,44 | 00:00:00 | | 2007-08-09 | 29,84 | 10.874.200 | 30,69 | 29,41 | 30,69 | 00:00:00 | | 2007-08-10 | 28,75 | 9.998.000 | 29,65 | 28,34 | 29,37 | 00:00:00 | | 2007-08-13 | 29,72 | 7.005.900 | 29,84 | 28,92 | 28,99 | 00:00:00 | | 2007-08-14 | 29,41 | 4.958.700 | 29,90 | 29,20 | 29,40 | 00:00:00 | | 2007-08-15 | 29,21 | 4.412.000 | 29,56 | 28,85 | 28,98 | 00:00:00 | | 2007-08-16 | 28,54 | 8.051.900 | 29,00 | 28,35 | 28,60 | 00:00:00 | | 2007-08-17 | 28,92 | 10.586.100 | 29,32 | 27,92 | 28,53 | 00:00:00 | | 2007-08-20 | 28,90 | 4.225.100 | 29,24 | 28,78 | 29,20 | 00:00:00 | | 2007-08-21 | 29,16 | 5.675.100 | 29,29 | 28,43 | 28,99 | 00:00:00 | | 2007-08-22 | 29,70 | 6.058.100 | 29,77 | 29,23 | 29,23 | 00:00:00 | | 2007-08-23 | 29,47 | 3.882.900 | 29,94 | 29,41 | 29,82 | 00:00:00 | | 2007-08-24 | 29,57 | 3.423.500 | 29,64 | 29,15 | 29,21 | 00:00:00 | | 2007-08-27 | 29,90 | 2.164.100 | 29,96 | 29,75 | 29,77 | 00:00:00 | | 2007-08-28 | 29,58 | 3.935.300 | 29,96 | 29,45 | 29,90 | 00:00:00 | | 2007-08-29 | 30,17 | 6.649.900 | 30,19 | 29,45 | 29,65 | 00:00:00 | | 2007-08-30 | 30,54 | 5.047.800 | 30,58 | 30,14 | 30,25 | 00:00:00 | | 2007-08-31 | 30,01 | 10.448.200 | 30,54 | 29,75 | 30,53 | 00:00:00 | | 2007-09-03 | 30,14 | 4.260.300 | 30,19 | 29,65 | 30,01 | 00:00:00 | | 2007-09-04 | 30,05 | 4.188.400 | 30,11 | 29,72 | 30,00 | 00:00:00 | | 2007-09-05 | 29,20 | 6.984.600 | 29,88 | 29,15 | 29,86 | 00:00:00 | | 2007-09-06 | 29,41 | 4.089.600 | 29,60 | 29,00 | 29,45 | 00:00:00 | | 2007-09-07 | 29,08 | 5.420.300 | 29,66 | 28,90 | 29,40 | 00:00:00 | | 2007-09-10 | 28,63 | 5.458.200 | 29,28 | 28,52 | 29,16 | 00:00:00 | | 2007-09-11 | 29,06 | 4.669.000 | 29,09 | 28,69 | 28,85 | 00:00:00 | | 2007-09-12 | 29,07 | 3.147.800 | 29,23 | 28,78 | 29,21 | 00:00:00 | | 2007-09-13 | 29,70 | 8.333.500 | 29,79 | 28,79 | 29,01 | 00:00:00 | | 2007-09-14 | 29,56 | 5.189.100 | 29,70 | 29,20 | 29,55 | 00:00:00 | | 2007-09-17 | 28,90 | 6.048.100 | 29,63 | 28,83 | 29,60 | 00:00:00 | | 2007-09-18 | 29,36 | 5.865.000 | 29,39 | 28,65 | 28,65 | 00:00:00 | | 2007-09-19 | 30,09 | 11.967.900 | 30,24 | 29,54 | 30,00 | 00:00:00 | | 2007-09-20 | 30,24 | 5.701.700 | 30,44 | 30,16 | 30,40 | 00:00:00 | | 2007-09-21 | 30,10 | 6.752.100 | 30,37 | 29,97 | 30,20 | 00:00:00 | | 2007-09-24 | 29,74 | 5.230.700 | 30,08 | 29,64 | 30,00 | 00:00:00 | | 2007-09-25 | 29,62 | 5.335.500 | 29,74 | 29,25 | 29,55 | 00:00:00 | | 2007-09-26 | 29,86 | 3.933.900 | 29,99 | 29,75 | 29,75 | 00:00:00 | | 2007-09-27 | 29,71 | 6.266.000 | 30,15 | 29,59 | 30,00 | 00:00:00 | | 2007-09-28 | 29,60 | 5.141.000 | 29,74 | 29,28 | 29,65 | 00:00:00 | | 2007-10-01 | 30,06 | 6.470.700 | 30,15 | 29,32 | 29,46 | 00:00:00 | | 2007-10-02 | 29,93 | 5.425.300 | 30,28 | 29,78 | 30,28 | 00:00:00 | | 2007-10-03 | 29,80 | 3.905.000 | 29,99 | 29,73 | 29,87 | 00:00:00 | | 2007-10-04 | 29,87 | 4.402.100 | 29,93 | 29,50 | 29,78 | 00:00:00 | | 2007-10-05 | 30,03 | 5.251.000 | 30,15 | 29,63 | 29,94 | 00:00:00 | | 2007-10-08 | 30,00 | 4.024.600 | 30,19 | 29,80 | 30,14 | 00:00:00 | | 2007-10-09 | 30,01 | 7.018.900 | 30,19 | 29,77 | 29,85 | 00:00:00 | | 2007-10-10 | 30,48 | 9.004.500 | 30,82 | 30,38 | 30,40 | 00:00:00 | | 2007-10-11 | 30,72 | 5.849.600 | 30,95 | 30,46 | 30,46 | 00:00:00 | | 2007-10-12 | 30,92 | 6.838.400 | 31,00 | 30,27 | 30,41 | 00:00:00 | | 2007-10-15 | 30,69 | 6.945.200 | 31,35 | 30,58 | 30,80 | 00:00:00 | | 2007-10-16 | 30,39 | 5.876.700 | 30,60 | 30,27 | 30,50 | 00:00:00 | | 2007-10-17 | 30,20 | 5.172.800 | 30,50 | 30,04 | 30,46 | 00:00:00 | | 2007-10-18 | 29,75 | 6.253.100 | 30,35 | 29,62 | 30,18 | 00:00:00 | | 2007-10-19 | 29,60 | 5.594.200 | 30,02 | 29,37 | 29,65 | 00:00:00 | | 2007-10-22 | 29,25 | 4.721.700 | 29,37 | 29,01 | 29,61 | 00:00:00 | | 2007-10-23 | 29,52 | 5.540.300 | 29,90 | 29,20 | 29,29 | 00:00:00 | | 2007-10-24 | 29,13 | 3.785.400 | 29,51 | 29,04 | 29,42 | 00:00:00 | | 2007-10-25 | 30,04 | 10.098.700 | 30,17 | 29,15 | 29,24 | 00:00:00 | | 2007-10-26 | 31,14 | 13.419.700 | 31,58 | 30,49 | 30,63 | 00:00:00 | | 2007-10-29 | 31,05 | 5.076.600 | 31,85 | 30,86 | 31,75 | 00:00:00 | | 2007-10-30 | 30,93 | 3.870.400 | 30,95 | 30,63 | 30,80 | 00:00:00 | | 2007-10-31 | 31,08 | 4.669.600 | 31,17 | 30,82 | 31,00 | 00:00:00 | | 2007-11-01 | 30,47 | 6.267.700 | 31,06 | 30,37 | 30,91 | 00:00:00 | | 2007-11-02 | 30,39 | 5.414.200 | 30,59 | 29,98 | 30,03 | 00:00:00 | | 2007-11-05 | 30,20 | 3.213.900 | 30,46 | 30,10 | 30,24 | 00:00:00 | | 2007-11-06 | 30,16 | 4.421.600 | 30,35 | 29,92 | 30,00 | 00:00:00 | | 2007-11-07 | 29,96 | 5.511.600 | 30,33 | 29,63 | 30,23 | 00:00:00 | | 2007-11-08 | 29,81 | 6.250.700 | 29,92 | 29,42 | 29,57 | 00:00:00 | | 2007-11-09 | 29,43 | 6.857.500 | 29,94 | 29,21 | 29,65 | 00:00:00 | | 2007-11-12 | 29,32 | 4.863.100 | 29,46 | 29,11 | 29,25 | 00:00:00 | | 2007-11-13 | 29,80 | 6.662.400 | 30,00 | 29,05 | 29,05 | 00:00:00 | | 2007-11-14 | 30,14 | 5.968.900 | 30,26 | 29,95 | 29,95 | 00:00:00 | | 2007-11-15 | 29,69 | 8.173.600 | 30,30 | 29,46 | 29,91 | 00:00:00 | | 2007-11-16 | 29,77 | 5.773.800 | 29,84 | 29,41 | 29,52 | 00:00:00 | | 2007-11-19 | 30,24 | 9.016.100 | 30,55 | 30,03 | 30,19 | 00:00:00 | | 2007-11-20 | 30,58 | 8.007.600 | 30,66 | 30,33 | 30,57 | 00:00:00 | | 2007-11-21 | 30,16 | 7.646.300 | 30,41 | 29,87 | 30,25 | 00:00:00 | | 2007-11-22 | 30,20 | 5.163.600 | 30,30 | 29,73 | 30,17 | 00:00:00 | | 2007-11-23 | 30,52 | 5.161.900 | 30,70 | 29,80 | 29,80 | 00:00:00 | | 2007-11-26 | 30,29 | 4.746.300 | 30,85 | 30,11 | 30,69 | 00:00:00 | | 2007-11-27 | 30,04 | 5.406.700 | 30,19 | 29,74 | 30,10 | 00:00:00 | | 2007-11-28 | 30,77 | 6.588.900 | 30,89 | 30,15 | 30,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
