|
 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 | | 2003-04-23 | 14,10 | 4.808.400 | 14,40 | 13,95 | 14,22 | 00:00:00 | | 2003-04-24 | 14,01 | 3.906.600 | 14,58 | 13,89 | 13,99 | 00:00:00 | | 2003-04-25 | 13,70 | 3.447.700 | 14,38 | 13,59 | 14,10 | 00:00:00 | | 2003-04-28 | 14,11 | 4.196.400 | 14,20 | 13,60 | 13,88 | 00:00:00 | | 2003-04-29 | 14,30 | 6.148.200 | 14,64 | 14,05 | 14,39 | 00:00:00 | | 2003-04-30 | 14,60 | 6.023.000 | 14,93 | 14,11 | 14,16 | 00:00:00 | | 2003-05-01 | 14,60 | 0 | 14,60 | 14,60 | 14,60 | 00:00:00 | | 2003-05-02 | 14,12 | 5.519.700 | 14,78 | 13,93 | 14,75 | 00:00:00 | | 2003-05-05 | 14,49 | 4.365.800 | 14,75 | 14,30 | 14,58 | 00:00:00 | | 2003-05-06 | 14,59 | 6.138.900 | 14,61 | 14,13 | 14,50 | 00:00:00 | | 2003-05-07 | 14,48 | 9.120.300 | 14,83 | 14,35 | 14,45 | 00:00:00 | | 2003-05-08 | 13,80 | 6.185.400 | 14,44 | 13,70 | 14,11 | 00:00:00 | | 2003-05-09 | 13,90 | 4.570.300 | 14,00 | 13,43 | 13,90 | 00:00:00 | | 2003-05-12 | 13,82 | 3.345.500 | 14,07 | 13,56 | 14,00 | 00:00:00 | | 2003-05-13 | 13,81 | 2.440.300 | 14,09 | 13,65 | 14,00 | 00:00:00 | | 2003-05-14 | 13,62 | 4.142.300 | 14,05 | 13,53 | 13,86 | 00:00:00 | | 2003-05-15 | 13,80 | 4.496.100 | 13,92 | 13,28 | 13,46 | 00:00:00 | | 2003-05-16 | 14,60 | 8.390.900 | 14,67 | 13,85 | 13,91 | 00:00:00 | | 2003-05-19 | 13,90 | 5.767.600 | 14,35 | 13,75 | 14,26 | 00:00:00 | | 2003-05-20 | 13,90 | 5.347.000 | 14,13 | 13,53 | 13,95 | 00:00:00 | | 2003-05-21 | 14,70 | 13.299.800 | 14,77 | 14,15 | 14,15 | 00:00:00 | | 2003-05-22 | 15,40 | 11.806.000 | 15,50 | 14,75 | 14,92 | 00:00:00 | | 2003-05-23 | 15,70 | 11.340.100 | 15,77 | 14,86 | 15,70 | 00:00:00 | | 2003-05-26 | 15,30 | 4.025.500 | 15,70 | 15,02 | 15,58 | 00:00:00 | | 2003-05-27 | 15,45 | 6.825.500 | 15,52 | 14,88 | 15,30 | 00:00:00 | | 2003-05-28 | 15,81 | 10.637.800 | 15,95 | 15,46 | 15,67 | 00:00:00 | | 2003-05-29 | 15,70 | 2.902.200 | 15,93 | 15,55 | 15,71 | 00:00:00 | | 2003-05-30 | 15,60 | 6.702.400 | 15,75 | 15,26 | 15,50 | 00:00:00 | | 2003-06-02 | 15,93 | 4.787.800 | 15,95 | 15,70 | 15,80 | 00:00:00 | | 2003-06-03 | 15,85 | 6.506.200 | 15,93 | 15,44 | 15,78 | 00:00:00 | | 2003-06-04 | 15,97 | 6.779.600 | 16,17 | 15,87 | 16,00 | 00:00:00 | | 2003-06-05 | 15,92 | 5.927.300 | 16,44 | 15,82 | 16,15 | 00:00:00 | | 2003-06-06 | 16,75 | 9.641.800 | 16,90 | 16,04 | 16,05 | 00:00:00 | | 2003-06-09 | 16,19 | 4.328.000 | 16,58 | 16,05 | 16,51 | 00:00:00 | | 2003-06-10 | 16,21 | 5.711.900 | 16,44 | 16,04 | 16,20 | 00:00:00 | | 2003-06-11 | 16,39 | 4.571.800 | 16,48 | 16,10 | 16,28 | 00:00:00 | | 2003-06-12 | 16,27 | 6.238.400 | 16,50 | 16,18 | 16,50 | 00:00:00 | | 2003-06-13 | 16,40 | 5.608.400 | 16,68 | 16,15 | 16,16 | 00:00:00 | | 2003-06-16 | 17,27 | 10.338.300 | 17,30 | 16,23 | 16,23 | 00:00:00 | | 2003-06-17 | 17,01 | 12.912.000 | 17,75 | 16,82 | 17,48 | 00:00:00 | | 2003-06-18 | 16,60 | 10.711.500 | 16,90 | 16,43 | 16,89 | 00:00:00 | | 2003-06-19 | 16,18 | 9.186.900 | 16,77 | 15,95 | 16,60 | 00:00:00 | | 2003-06-20 | 16,70 | 7.955.600 | 16,70 | 15,90 | 15,95 | 00:00:00 | | 2003-06-23 | 16,10 | 4.755.000 | 16,71 | 16,10 | 16,55 | 00:00:00 | | 2003-06-24 | 15,80 | 8.403.200 | 16,39 | 15,70 | 16,39 | 00:00:00 | | 2003-06-25 | 16,22 | 6.642.000 | 16,45 | 16,02 | 16,10 | 00:00:00 | | 2003-06-26 | 16,13 | 3.192.900 | 16,38 | 15,83 | 16,00 | 00:00:00 | | 2003-06-27 | 16,26 | 7.405.700 | 16,57 | 16,10 | 16,55 | 00:00:00 | | 2003-06-30 | 15,85 | 6.849.400 | 16,37 | 15,80 | 16,35 | 00:00:00 | | 2003-07-01 | 15,25 | 6.943.000 | 16,13 | 15,20 | 16,00 | 00:00:00 | | 2003-07-02 | 15,80 | 4.533.400 | 16,15 | 15,49 | 15,68 | 00:00:00 | | 2003-07-03 | 15,99 | 4.092.100 | 16,19 | 15,61 | 15,90 | 00:00:00 | | 2003-07-04 | 15,95 | 3.523.600 | 16,24 | 15,71 | 15,90 | 00:00:00 | | 2003-07-07 | 16,50 | 4.441.600 | 16,59 | 16,11 | 16,18 | 00:00:00 | | 2003-07-08 | 16,41 | 4.142.300 | 16,71 | 16,28 | 16,55 | 00:00:00 | | 2003-07-09 | 16,16 | 5.206.900 | 16,70 | 16,02 | 16,45 | 00:00:00 | | 2003-07-10 | 15,73 | 3.062.900 | 16,20 | 15,73 | 16,20 | 00:00:00 | | 2003-07-11 | 15,75 | 3.596.100 | 15,83 | 15,52 | 15,65 | 00:00:00 | | 2003-07-14 | 16,18 | 3.849.800 | 16,18 | 15,75 | 15,85 | 00:00:00 | | 2003-07-15 | 16,19 | 3.881.000 | 16,48 | 16,01 | 16,15 | 00:00:00 | | 2003-07-16 | 15,93 | 3.844.900 | 16,43 | 15,82 | 16,12 | 00:00:00 | | 2003-07-17 | 15,88 | 3.512.200 | 15,98 | 15,55 | 15,95 | 00:00:00 | | 2003-07-18 | 15,70 | 3.322.300 | 16,05 | 15,61 | 15,81 | 00:00:00 | | 2003-07-21 | 15,55 | 4.154.100 | 15,88 | 15,41 | 15,85 | 00:00:00 | | 2003-07-22 | 15,69 | 2.325.400 | 15,73 | 15,42 | 15,58 | 00:00:00 | | 2003-07-23 | 15,53 | 2.611.800 | 15,90 | 15,42 | 15,70 | 00:00:00 | | 2003-07-24 | 16,00 | 4.981.000 | 16,19 | 15,32 | 15,40 | 00:00:00 | | 2003-07-25 | 15,90 | 4.041.400 | 16,10 | 15,63 | 15,73 | 00:00:00 | | 2003-07-28 | 16,27 | 4.618.800 | 16,50 | 16,12 | 16,35 | 00:00:00 | | 2003-07-29 | 16,13 | 4.766.400 | 16,35 | 15,81 | 16,14 | 00:00:00 | | 2003-07-30 | 15,71 | 9.631.900 | 16,00 | 15,51 | 15,73 | 00:00:00 | | 2003-07-31 | 15,63 | 8.635.000 | 15,73 | 15,20 | 15,72 | 00:00:00 | | 2003-08-01 | 15,14 | 9.366.100 | 15,69 | 14,88 | 15,60 | 00:00:00 | | 2003-08-04 | 14,70 | 6.454.600 | 15,18 | 14,52 | 15,15 | 00:00:00 | | 2003-08-05 | 15,05 | 6.807.500 | 15,45 | 14,62 | 14,80 | 00:00:00 | | 2003-08-06 | 14,78 | 4.253.100 | 15,09 | 14,63 | 14,90 | 00:00:00 | | 2003-08-07 | 14,85 | 2.933.200 | 15,09 | 14,72 | 15,09 | 00:00:00 | | 2003-08-08 | 14,91 | 3.119.700 | 15,10 | 14,77 | 14,90 | 00:00:00 | | 2003-08-11 | 15,00 | 2.693.700 | 15,13 | 14,86 | 15,13 | 00:00:00 | | 2003-08-12 | 14,94 | 3.111.600 | 15,10 | 14,87 | 15,05 | 00:00:00 | | 2003-08-13 | 15,21 | 3.677.300 | 15,41 | 14,95 | 15,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
