|
 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 | | 2008-03-19 | 24,01 | 11.316.600 | 24,90 | 23,65 | 24,90 | 00:00:00 | | 2008-03-20 | 24,58 | 13.515.800 | 24,80 | 23,74 | 23,90 | 00:00:00 | | 2008-03-21 | 24,58 | 0 | 24,58 | 24,58 | 24,58 | 00:00:00 | | 2008-03-24 | 24,58 | 0 | 24,58 | 24,58 | 24,58 | 00:00:00 | | 2008-03-25 | 25,18 | 7.954.200 | 25,49 | 24,90 | 25,22 | 00:00:00 | | 2008-03-26 | 24,81 | 6.864.000 | 25,28 | 24,60 | 25,16 | 00:00:00 | | 2008-03-27 | 24,85 | 6.474.500 | 25,13 | 24,58 | 24,67 | 00:00:00 | | 2008-03-28 | 24,87 | 5.063.400 | 24,98 | 24,55 | 24,81 | 00:00:00 | | 2008-03-31 | 24,75 | 5.807.700 | 24,82 | 24,40 | 24,51 | 00:00:00 | | 2008-04-01 | 25,52 | 6.117.000 | 25,70 | 24,60 | 24,78 | 00:00:00 | | 2008-04-02 | 25,94 | 5.059.600 | 25,98 | 25,44 | 25,88 | 00:00:00 | | 2008-04-03 | 25,68 | 4.295.100 | 25,93 | 25,42 | 25,91 | 00:00:00 | | 2008-04-04 | 25,76 | 5.340.500 | 26,02 | 25,60 | 25,98 | 00:00:00 | | 2008-04-07 | 25,92 | 4.741.500 | 26,09 | 25,64 | 26,08 | 00:00:00 | | 2008-04-08 | 25,71 | 3.074.700 | 25,84 | 25,56 | 25,65 | 00:00:00 | | 2008-04-09 | 25,71 | 4.500.800 | 26,00 | 25,52 | 25,57 | 00:00:00 | | 2008-04-10 | 25,83 | 5.650.200 | 25,83 | 25,33 | 25,83 | 00:00:00 | | 2008-04-11 | 25,25 | 7.605.200 | 26,15 | 25,16 | 26,10 | 00:00:00 | | 2008-04-14 | 25,06 | 4.860.500 | 25,28 | 24,93 | 25,05 | 00:00:00 | | 2008-04-15 | 25,21 | 5.026.600 | 25,48 | 25,08 | 25,26 | 00:00:00 | | 2008-04-16 | 25,92 | 6.180.200 | 26,00 | 25,32 | 25,54 | 00:00:00 | | 2008-04-17 | 25,91 | 4.856.300 | 26,11 | 25,64 | 26,00 | 00:00:00 | | 2008-04-18 | 26,00 | 9.191.900 | 26,13 | 25,55 | 25,92 | 00:00:00 | | 2008-04-21 | 25,86 | 5.807.000 | 26,17 | 25,59 | 26,00 | 00:00:00 | | 2008-04-22 | 25,60 | 4.468.300 | 26,03 | 25,48 | 25,73 | 00:00:00 | | 2008-04-23 | 25,78 | 5.243.700 | 25,85 | 25,30 | 25,70 | 00:00:00 | | 2008-04-24 | 25,91 | 3.701.400 | 26,06 | 25,36 | 25,83 | 00:00:00 | | 2008-04-25 | 25,92 | 5.010.700 | 26,14 | 25,70 | 25,99 | 00:00:00 | | 2008-04-28 | 25,98 | 5.322.600 | 26,03 | 25,77 | 25,96 | 00:00:00 | | 2008-04-29 | 25,73 | 4.429.900 | 25,90 | 25,62 | 25,81 | 00:00:00 | | 2008-04-30 | 26,07 | 4.682.100 | 26,15 | 25,70 | 25,83 | 00:00:00 | | 2008-05-02 | 26,16 | 5.711.800 | 26,42 | 26,05 | 26,27 | 00:00:00 | | 2008-05-05 | 26,32 | 3.597.100 | 26,49 | 26,14 | 26,16 | 00:00:00 | | 2008-05-06 | 26,29 | 4.420.400 | 26,46 | 26,15 | 26,22 | 00:00:00 | | 2008-05-07 | 26,49 | 5.782.700 | 26,70 | 26,35 | 26,48 | 00:00:00 | | 2008-05-08 | 26,50 | 6.844.700 | 26,63 | 26,31 | 26,40 | 00:00:00 | | 2008-05-09 | 24,96 | 6.513.300 | 25,26 | 24,75 | 25,20 | 00:00:00 | | 2008-05-12 | 24,95 | 3.819.500 | 25,33 | 24,75 | 25,05 | 00:00:00 | | 2008-05-13 | 25,24 | 9.530.700 | 25,48 | 25,09 | 25,21 | 00:00:00 | | 2008-05-14 | 25,20 | 6.500.900 | 25,55 | 25,05 | 25,55 | 00:00:00 | | 2008-05-15 | 26,51 | 13.483.900 | 26,73 | 25,70 | 25,84 | 00:00:00 | | 2008-05-16 | 26,52 | 6.776.000 | 27,04 | 26,47 | 26,60 | 00:00:00 | | 2008-05-19 | 26,55 | 4.142.200 | 26,65 | 26,20 | 26,51 | 00:00:00 | | 2008-05-20 | 26,23 | 4.842.000 | 26,49 | 26,11 | 26,28 | 00:00:00 | | 2008-05-21 | 25,74 | 6.672.100 | 26,41 | 25,61 | 26,38 | 00:00:00 | | 2008-05-22 | 25,88 | 5.292.500 | 26,07 | 25,31 | 25,36 | 00:00:00 | | 2008-05-23 | 26,00 | 8.020.400 | 26,49 | 26,00 | 26,10 | 00:00:00 | | 2008-05-26 | 26,03 | 2.179.800 | 26,24 | 25,81 | 25,81 | 00:00:00 | | 2008-05-27 | 25,81 | 4.340.600 | 26,18 | 25,69 | 25,99 | 00:00:00 | | 2008-05-28 | 26,08 | 4.317.500 | 26,30 | 25,81 | 25,83 | 00:00:00 | | 2008-05-29 | 26,58 | 5.815.600 | 26,69 | 26,14 | 26,25 | 00:00:00 | | 2008-05-30 | 27,01 | 7.055.600 | 27,12 | 26,67 | 26,70 | 00:00:00 | | 2008-06-02 | 26,86 | 6.217.300 | 27,16 | 26,73 | 27,01 | 00:00:00 | | 2008-06-03 | 27,32 | 5.913.000 | 27,40 | 26,65 | 26,72 | 00:00:00 | | 2008-06-04 | 27,20 | 4.304.000 | 27,35 | 26,83 | 27,35 | 00:00:00 | | 2008-06-05 | 26,85 | 4.637.800 | 27,44 | 26,77 | 27,30 | 00:00:00 | | 2008-06-06 | 26,33 | 6.483.800 | 27,28 | 26,25 | 26,84 | 00:00:00 | | 2008-06-10 | 26,10 | 4.987.000 | 26,47 | 25,86 | 26,00 | 00:00:00 | | 2008-06-11 | 25,64 | 6.137.000 | 26,17 | 25,57 | 26,10 | 00:00:00 | | 2008-06-12 | 25,77 | 4.967.700 | 25,88 | 25,41 | 25,56 | 00:00:00 | | 2008-06-13 | 25,86 | 4.287.600 | 25,96 | 25,35 | 25,78 | 00:00:00 | | 2008-06-16 | 25,41 | 4.958.400 | 25,85 | 25,21 | 25,81 | 00:00:00 | | 2008-06-17 | 25,64 | 6.746.700 | 25,96 | 25,50 | 25,50 | 00:00:00 | | 2008-06-18 | 25,49 | 6.038.200 | 25,61 | 25,26 | 25,54 | 00:00:00 | | 2008-06-19 | 25,62 | 7.452.300 | 25,80 | 25,17 | 25,25 | 00:00:00 | | 2008-06-20 | 24,73 | 12.185.200 | 25,86 | 24,67 | 25,79 | 00:00:00 | | 2008-06-23 | 24,66 | 6.033.100 | 24,94 | 24,51 | 24,69 | 00:00:00 | | 2008-06-24 | 24,42 | 6.347.000 | 24,78 | 24,08 | 24,78 | 00:00:00 | | 2008-06-25 | 24,76 | 5.062.500 | 24,83 | 24,46 | 24,64 | 00:00:00 | | 2008-06-26 | 24,30 | 4.204.600 | 24,82 | 24,20 | 24,65 | 00:00:00 | | 2008-06-27 | 23,71 | 8.436.800 | 24,31 | 23,69 | 24,19 | 00:00:00 | | 2008-06-30 | 24,10 | 6.055.300 | 24,20 | 23,58 | 23,73 | 00:00:00 | | 2008-07-01 | 23,67 | 6.778.900 | 23,93 | 23,23 | 23,86 | 00:00:00 | | 2008-07-02 | 23,67 | 6.331.800 | 24,18 | 23,61 | 23,70 | 00:00:00 | | 2008-07-03 | 24,25 | 7.059.300 | 24,38 | 23,54 | 23,55 | 00:00:00 | | 2008-07-04 | 24,00 | 3.672.900 | 24,34 | 23,88 | 24,18 | 00:00:00 | | 2008-07-07 | 24,45 | 4.236.700 | 24,56 | 24,05 | 24,32 | 00:00:00 | | 2008-07-08 | 24,43 | 6.512.700 | 24,55 | 23,88 | 24,06 | 00:00:00 | | 2008-07-09 | 25,05 | 4.974.700 | 25,17 | 24,55 | 24,69 | 00:00:00 | | 2008-07-10 | 24,93 | 7.492.100 | 25,37 | 24,78 | 24,80 | 00:00:00 | | 2008-07-11 | 24,24 | 6.448.000 | 25,03 | 24,17 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
