|
 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 | | 2003-08-13 | 15,21 | 3.677.300 | 15,41 | 14,95 | 15,11 | 00:00:00 | | 2003-08-14 | 15,25 | 5.197.600 | 15,44 | 14,82 | 15,28 | 00:00:00 | | 2003-08-15 | 15,51 | 3.364.800 | 15,62 | 15,15 | 15,20 | 00:00:00 | | 2003-08-18 | 15,30 | 3.956.600 | 15,60 | 15,06 | 15,59 | 00:00:00 | | 2003-08-19 | 15,09 | 7.654.200 | 15,45 | 14,70 | 15,39 | 00:00:00 | | 2003-08-20 | 15,10 | 4.825.700 | 15,17 | 14,83 | 14,98 | 00:00:00 | | 2003-08-21 | 15,00 | 5.034.900 | 15,35 | 14,91 | 15,20 | 00:00:00 | | 2003-08-22 | 15,80 | 9.474.700 | 15,86 | 15,00 | 15,02 | 00:00:00 | | 2003-08-25 | 15,79 | 4.715.000 | 16,12 | 15,72 | 15,85 | 00:00:00 | | 2003-08-26 | 15,40 | 6.948.900 | 15,98 | 15,32 | 15,97 | 00:00:00 | | 2003-08-27 | 15,48 | 3.389.800 | 15,58 | 15,25 | 15,53 | 00:00:00 | | 2003-08-28 | 15,53 | 3.593.900 | 15,80 | 15,36 | 15,49 | 00:00:00 | | 2003-08-29 | 15,31 | 4.905.500 | 15,72 | 15,22 | 15,66 | 00:00:00 | | 2003-09-01 | 15,94 | 6.036.000 | 16,14 | 15,36 | 15,44 | 00:00:00 | | 2003-09-02 | 16,60 | 12.753.700 | 16,85 | 16,14 | 16,30 | 00:00:00 | | 2003-09-03 | 17,01 | 22.794.900 | 17,63 | 16,91 | 17,10 | 00:00:00 | | 2003-09-04 | 17,04 | 8.831.800 | 17,30 | 16,82 | 17,13 | 00:00:00 | | 2003-09-05 | 16,90 | 4.994.400 | 17,20 | 16,75 | 17,15 | 00:00:00 | | 2003-09-08 | 16,83 | 3.958.000 | 17,15 | 16,72 | 16,72 | 00:00:00 | | 2003-09-09 | 16,50 | 4.905.900 | 17,04 | 16,38 | 17,00 | 00:00:00 | | 2003-09-10 | 15,78 | 6.953.900 | 16,40 | 15,72 | 16,37 | 00:00:00 | | 2003-09-11 | 15,79 | 6.280.200 | 16,04 | 15,51 | 15,80 | 00:00:00 | | 2003-09-12 | 15,67 | 5.750.000 | 15,95 | 15,33 | 15,82 | 00:00:00 | | 2003-09-15 | 15,62 | 3.749.200 | 16,00 | 15,53 | 15,72 | 00:00:00 | | 2003-09-16 | 15,85 | 5.161.200 | 15,96 | 15,52 | 15,59 | 00:00:00 | | 2003-09-17 | 16,34 | 7.983.100 | 16,43 | 16,09 | 16,14 | 00:00:00 | | 2003-09-18 | 16,35 | 5.344.200 | 16,39 | 16,12 | 16,39 | 00:00:00 | | 2003-09-19 | 16,08 | 5.306.900 | 16,40 | 15,93 | 16,34 | 00:00:00 | | 2003-09-22 | 15,71 | 6.231.900 | 15,81 | 15,38 | 15,79 | 00:00:00 | | 2003-09-23 | 15,60 | 5.736.200 | 15,93 | 15,33 | 15,75 | 00:00:00 | | 2003-09-24 | 15,93 | 10.624.400 | 16,47 | 15,90 | 16,10 | 00:00:00 | | 2003-09-25 | 16,00 | 8.462.100 | 16,20 | 15,60 | 15,60 | 00:00:00 | | 2003-09-26 | 15,84 | 6.616.800 | 16,09 | 15,47 | 15,95 | 00:00:00 | | 2003-09-29 | 15,59 | 5.357.300 | 15,95 | 15,39 | 15,92 | 00:00:00 | | 2003-09-30 | 15,20 | 8.326.500 | 15,70 | 15,05 | 15,67 | 00:00:00 | | 2003-10-01 | 15,78 | 7.589.800 | 15,78 | 15,11 | 15,39 | 00:00:00 | | 2003-10-02 | 15,58 | 6.597.800 | 16,02 | 15,40 | 15,95 | 00:00:00 | | 2003-10-03 | 16,32 | 7.778.300 | 16,44 | 15,56 | 15,65 | 00:00:00 | | 2003-10-06 | 16,31 | 5.562.900 | 16,62 | 16,16 | 16,25 | 00:00:00 | | 2003-10-07 | 16,24 | 3.973.300 | 16,45 | 15,97 | 16,44 | 00:00:00 | | 2003-10-08 | 16,31 | 10.099.900 | 16,80 | 16,15 | 16,25 | 00:00:00 | | 2003-10-09 | 16,95 | 10.380.200 | 17,02 | 16,28 | 16,50 | 00:00:00 | | 2003-10-10 | 17,20 | 11.408.300 | 17,41 | 16,87 | 17,00 | 00:00:00 | | 2003-10-13 | 17,12 | 5.627.700 | 17,37 | 17,02 | 17,26 | 00:00:00 | | 2003-10-14 | 17,18 | 12.041.200 | 17,70 | 17,15 | 17,30 | 00:00:00 | | 2003-10-15 | 17,70 | 10.846.400 | 17,90 | 17,30 | 17,34 | 00:00:00 | | 2003-10-16 | 17,30 | 5.132.900 | 17,67 | 17,22 | 17,58 | 00:00:00 | | 2003-10-17 | 17,50 | 10.646.600 | 17,85 | 17,31 | 17,42 | 00:00:00 | | 2003-10-20 | 17,78 | 10.227.200 | 18,03 | 17,46 | 17,54 | 00:00:00 | | 2003-10-21 | 18,03 | 10.344.900 | 18,25 | 17,92 | 18,01 | 00:00:00 | | 2003-10-22 | 17,65 | 6.926.300 | 18,11 | 17,57 | 17,98 | 00:00:00 | | 2003-10-23 | 17,35 | 6.594.100 | 17,58 | 17,05 | 17,20 | 00:00:00 | | 2003-10-24 | 17,34 | 3.424.600 | 17,61 | 17,25 | 17,31 | 00:00:00 | | 2003-10-27 | 17,75 | 3.884.700 | 17,83 | 17,46 | 17,51 | 00:00:00 | | 2003-10-28 | 18,05 | 4.443.000 | 18,10 | 17,80 | 17,85 | 00:00:00 | | 2003-10-29 | 17,94 | 5.378.700 | 18,25 | 17,76 | 18,21 | 00:00:00 | | 2003-10-30 | 18,10 | 6.755.100 | 18,20 | 17,85 | 17,96 | 00:00:00 | | 2003-10-31 | 18,07 | 3.523.100 | 18,18 | 17,83 | 17,94 | 00:00:00 | | 2003-11-03 | 18,69 | 6.397.100 | 18,79 | 18,10 | 18,20 | 00:00:00 | | 2003-11-04 | 18,65 | 4.936.800 | 18,81 | 18,50 | 18,66 | 00:00:00 | | 2003-11-05 | 18,67 | 4.821.700 | 18,97 | 18,51 | 18,51 | 00:00:00 | | 2003-11-06 | 18,83 | 6.086.300 | 18,94 | 18,45 | 18,79 | 00:00:00 | | 2003-11-07 | 19,38 | 7.337.100 | 19,48 | 18,76 | 18,95 | 00:00:00 | | 2003-11-10 | 19,20 | 7.793.200 | 19,58 | 19,14 | 19,25 | 00:00:00 | | 2003-11-11 | 19,05 | 4.527.300 | 19,27 | 18,96 | 19,19 | 00:00:00 | | 2003-11-12 | 19,07 | 4.004.000 | 19,28 | 18,79 | 19,05 | 00:00:00 | | 2003-11-13 | 19,00 | 5.233.100 | 19,30 | 18,88 | 19,21 | 00:00:00 | | 2003-11-14 | 18,99 | 3.856.400 | 19,07 | 18,85 | 18,86 | 00:00:00 | | 2003-11-17 | 18,30 | 5.241.800 | 18,72 | 18,25 | 18,62 | 00:00:00 | | 2003-11-18 | 18,50 | 6.158.800 | 18,78 | 18,42 | 18,52 | 00:00:00 | | 2003-11-19 | 18,71 | 8.433.500 | 18,96 | 18,20 | 18,21 | 00:00:00 | | 2003-11-20 | 18,59 | 9.112.900 | 19,12 | 18,38 | 19,12 | 00:00:00 | | 2003-11-21 | 19,00 | 6.531.700 | 19,00 | 18,50 | 18,58 | 00:00:00 | | 2003-11-24 | 19,17 | 7.145.800 | 19,30 | 19,03 | 19,15 | 00:00:00 | | 2003-11-25 | 19,29 | 5.125.300 | 19,43 | 19,16 | 19,30 | 00:00:00 | | 2003-11-26 | 19,20 | 6.874.000 | 19,30 | 19,07 | 19,20 | 00:00:00 | | 2003-11-27 | 19,20 | 3.798.000 | 19,28 | 19,07 | 19,25 | 00:00:00 | | 2003-11-28 | 19,15 | 14.348.800 | 19,40 | 19,03 | 19,34 | 00:00:00 | | 2003-12-01 | 19,43 | 8.709.000 | 19,44 | 19,19 | 19,20 | 00:00:00 | | 2003-12-02 | 19,19 | 9.918.500 | 19,71 | 19,15 | 19,65 | 00:00:00 | | 2003-12-03 | 19,43 | 14.171.200 | 19,70 | 19,08 | 19,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
