|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 20,41 | 8.756.700 | 20,84 | 19,71 | 20,75 | 00:00:00 | | 2008-11-03 | 21,61 | 7.967.500 | 21,61 | 20,88 | 21,00 | 00:00:00 | | 2008-11-04 | 22,30 | 8.444.500 | 22,49 | 21,45 | 21,65 | 00:00:00 | | 2008-11-05 | 21,56 | 7.095.100 | 22,49 | 21,44 | 22,30 | 00:00:00 | | 2008-11-06 | 20,33 | 7.684.900 | 21,30 | 20,25 | 21,25 | 00:00:00 | | 2008-11-07 | 20,40 | 5.769.700 | 20,70 | 19,84 | 20,38 | 00:00:00 | | 2008-11-10 | 20,77 | 5.559.600 | 21,30 | 20,65 | 20,85 | 00:00:00 | | 2008-11-11 | 19,92 | 5.364.000 | 20,70 | 19,83 | 20,70 | 00:00:00 | | 2008-11-12 | 19,33 | 6.017.200 | 20,29 | 19,03 | 20,29 | 00:00:00 | | 2008-11-13 | 20,00 | 6.827.600 | 20,29 | 19,01 | 19,14 | 00:00:00 | | 2008-11-14 | 20,39 | 7.817.600 | 20,89 | 20,11 | 20,60 | 00:00:00 | | 2008-11-17 | 19,63 | 5.554.900 | 20,47 | 19,57 | 20,25 | 00:00:00 | | 2008-11-18 | 20,03 | 6.054.300 | 20,10 | 19,56 | 19,83 | 00:00:00 | | 2008-11-19 | 20,14 | 7.483.300 | 20,57 | 19,75 | 19,92 | 00:00:00 | | 2008-11-20 | 20,85 | 11.342.300 | 21,12 | 19,65 | 19,75 | 00:00:00 | | 2008-11-21 | 20,05 | 9.140.900 | 21,30 | 19,91 | 21,05 | 00:00:00 | | 2008-11-24 | 21,82 | 9.258.900 | 21,82 | 20,20 | 20,55 | 00:00:00 | | 2008-11-25 | 21,55 | 8.136.700 | 22,00 | 21,11 | 21,31 | 00:00:00 | | 2008-11-26 | 21,80 | 3.575.700 | 21,87 | 21,28 | 21,47 | 00:00:00 | | 2008-11-27 | 21,63 | 4.617.400 | 22,22 | 21,60 | 22,10 | 00:00:00 | | 2008-11-28 | 22,25 | 4.770.900 | 22,25 | 21,42 | 21,63 | 00:00:00 | | 2008-12-01 | 21,40 | 5.047.500 | 22,70 | 21,11 | 22,38 | 00:00:00 | | 2008-12-02 | 22,00 | 6.426.000 | 22,25 | 20,94 | 21,10 | 00:00:00 | | 2008-12-03 | 22,64 | 4.882.800 | 22,84 | 21,65 | 22,10 | 00:00:00 | | 2008-12-04 | 22,45 | 7.559.300 | 23,30 | 22,10 | 22,68 | 00:00:00 | | 2008-12-05 | 21,00 | 8.419.100 | 22,30 | 20,81 | 22,23 | 00:00:00 | | 2008-12-08 | 22,47 | 7.102.800 | 22,75 | 22,11 | 22,20 | 00:00:00 | | 2008-12-09 | 22,90 | 8.206.700 | 23,28 | 22,35 | 22,45 | 00:00:00 | | 2008-12-10 | 22,23 | 6.755.600 | 23,00 | 21,91 | 23,00 | 00:00:00 | | 2008-12-11 | 22,36 | 4.735.000 | 22,45 | 21,81 | 22,30 | 00:00:00 | | 2008-12-12 | 21,98 | 6.379.700 | 22,15 | 21,22 | 21,50 | 00:00:00 | | 2008-12-15 | 22,03 | 4.417.000 | 22,60 | 21,80 | 22,52 | 00:00:00 | | 2008-12-16 | 22,84 | 5.678.300 | 22,85 | 21,97 | 22,15 | 00:00:00 | | 2008-12-17 | 23,30 | 8.489.900 | 23,50 | 22,38 | 23,00 | 00:00:00 | | 2008-12-18 | 22,94 | 7.179.900 | 23,34 | 22,64 | 23,30 | 00:00:00 | | 2008-12-19 | 22,75 | 8.025.600 | 23,01 | 22,06 | 22,51 | 00:00:00 | | 2008-12-22 | 22,93 | 4.339.300 | 22,96 | 22,23 | 22,50 | 00:00:00 | | 2008-12-23 | 23,01 | 4.184.500 | 23,45 | 22,88 | 23,00 | 00:00:00 | | 2008-12-24 | 22,88 | 1.304.200 | 23,20 | 22,57 | 22,80 | 00:00:00 | | 2008-12-29 | 22,88 | 1.731.300 | 23,08 | 22,71 | 22,90 | 00:00:00 | | 2008-12-30 | 23,35 | 2.769.300 | 23,35 | 22,85 | 23,15 | 00:00:00 | | 2008-12-31 | 23,26 | 1.286.300 | 23,75 | 23,08 | 23,25 | 00:00:00 | | 2009-01-02 | 23,90 | 2.765.100 | 23,90 | 23,01 | 23,01 | 00:00:00 | | 2009-01-05 | 23,51 | 4.681.800 | 24,00 | 23,33 | 24,00 | 00:00:00 | | 2009-01-06 | 23,45 | 3.880.600 | 23,98 | 23,13 | 23,64 | 00:00:00 | | 2009-01-07 | 22,43 | 6.238.000 | 23,41 | 22,34 | 23,36 | 00:00:00 | | 2009-01-08 | 22,12 | 5.697.900 | 22,35 | 21,33 | 22,05 | 00:00:00 | | 2009-01-09 | 22,42 | 5.733.900 | 22,83 | 21,30 | 21,30 | 00:00:00 | | 2009-01-12 | 21,47 | 5.939.400 | 22,58 | 21,42 | 22,40 | 00:00:00 | | 2009-01-13 | 21,33 | 5.337.900 | 21,67 | 21,10 | 21,31 | 00:00:00 | | 2009-01-14 | 20,68 | 6.989.900 | 21,81 | 20,50 | 21,49 | 00:00:00 | | 2009-01-15 | 20,14 | 8.680.300 | 20,75 | 19,65 | 20,75 | 00:00:00 | | 2009-01-16 | 20,12 | 6.276.100 | 20,86 | 20,01 | 20,74 | 00:00:00 | | 2009-01-19 | 20,65 | 4.452.100 | 21,10 | 20,33 | 20,46 | 00:00:00 | | 2009-01-20 | 20,72 | 5.267.900 | 21,27 | 20,47 | 20,82 | 00:00:00 | | 2009-01-21 | 20,16 | 9.383.300 | 20,50 | 19,59 | 20,31 | 00:00:00 | | 2009-01-22 | 20,03 | 4.703.100 | 20,50 | 19,88 | 20,43 | 00:00:00 | | 2009-01-23 | 19,64 | 6.166.200 | 20,39 | 19,30 | 20,03 | 00:00:00 | | 2009-01-26 | 19,77 | 6.268.000 | 19,98 | 19,25 | 19,55 | 00:00:00 | | 2009-01-27 | 19,84 | 5.307.100 | 20,07 | 19,50 | 19,77 | 00:00:00 | | 2009-01-28 | 20,55 | 6.318.700 | 20,78 | 20,14 | 20,35 | 00:00:00 | | 2009-01-29 | 20,39 | 4.309.200 | 20,64 | 20,30 | 20,55 | 00:00:00 | | 2009-01-30 | 20,21 | 6.500.000 | 20,81 | 20,04 | 20,39 | 00:00:00 | | 2009-02-02 | 19,89 | 4.066.100 | 20,04 | 19,43 | 20,02 | 00:00:00 | | 2009-02-03 | 20,22 | 4.296.900 | 20,33 | 19,63 | 20,06 | 00:00:00 | | 2009-02-04 | 20,40 | 4.965.300 | 20,65 | 20,01 | 20,43 | 00:00:00 | | 2009-02-05 | 20,74 | 4.174.400 | 20,76 | 20,05 | 20,23 | 00:00:00 | | 2009-02-06 | 20,91 | 4.941.600 | 21,10 | 20,45 | 20,90 | 00:00:00 | | 2009-02-09 | 20,55 | 3.523.200 | 20,92 | 20,40 | 20,92 | 00:00:00 | | 2009-02-10 | 19,86 | 4.827.600 | 20,59 | 19,79 | 20,50 | 00:00:00 | | 2009-02-11 | 19,85 | 4.366.900 | 19,94 | 19,51 | 19,79 | 00:00:00 | | 2009-02-12 | 19,83 | 5.163.500 | 19,95 | 19,52 | 19,72 | 00:00:00 | | 2009-02-13 | 20,14 | 3.665.300 | 20,27 | 19,95 | 20,01 | 00:00:00 | | 2009-02-16 | 19,86 | 2.347.700 | 20,15 | 19,84 | 20,01 | 00:00:00 | | 2009-02-17 | 19,45 | 4.965.200 | 19,94 | 19,22 | 19,80 | 00:00:00 | | 2009-02-18 | 19,37 | 5.593.700 | 19,63 | 19,01 | 19,55 | 00:00:00 | | 2009-02-19 | 19,10 | 5.178.900 | 19,59 | 19,04 | 19,50 | 00:00:00 | | 2009-02-20 | 18,64 | 6.709.000 | 19,07 | 18,54 | 18,90 | 00:00:00 | | 2009-02-23 | 18,45 | 4.347.200 | 19,17 | 18,42 | 19,17 | 00:00:00 | | 2009-02-24 | 18,98 | 6.247.600 | 19,20 | 18,28 | 18,59 | 00:00:00 | | 2009-02-25 | 18,70 | 4.698.300 | 19,20 | 18,51 | 19,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
