|
 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 | | 2003-12-03 | 19,43 | 14.171.200 | 19,70 | 19,08 | 19,29 | 00:00:00 | | 2003-12-04 | 19,48 | 6.330.200 | 19,60 | 19,37 | 19,46 | 00:00:00 | | 2003-12-05 | 18,87 | 9.286.700 | 19,45 | 18,74 | 19,37 | 00:00:00 | | 2003-12-08 | 18,67 | 4.566.000 | 18,92 | 18,62 | 18,73 | 00:00:00 | | 2003-12-09 | 18,74 | 5.806.100 | 18,87 | 18,64 | 18,85 | 00:00:00 | | 2003-12-10 | 18,72 | 5.296.800 | 18,79 | 18,48 | 18,65 | 00:00:00 | | 2003-12-11 | 18,96 | 7.149.300 | 19,03 | 18,81 | 18,89 | 00:00:00 | | 2003-12-12 | 18,85 | 7.636.900 | 19,24 | 18,78 | 19,10 | 00:00:00 | | 2003-12-15 | 19,08 | 6.335.400 | 19,28 | 18,98 | 19,00 | 00:00:00 | | 2003-12-16 | 19,06 | 5.862.800 | 19,14 | 18,78 | 18,99 | 00:00:00 | | 2003-12-17 | 19,01 | 5.444.400 | 19,14 | 18,92 | 19,14 | 00:00:00 | | 2003-12-18 | 19,09 | 6.306.600 | 19,19 | 18,62 | 18,80 | 00:00:00 | | 2003-12-19 | 19,19 | 5.286.500 | 19,32 | 18,96 | 19,20 | 00:00:00 | | 2003-12-22 | 19,13 | 3.282.600 | 19,31 | 18,95 | 18,98 | 00:00:00 | | 2003-12-23 | 18,86 | 3.939.500 | 19,27 | 18,79 | 19,22 | 00:00:00 | | 2003-12-24 | 19,20 | 1.774.600 | 19,26 | 18,95 | 19,03 | 00:00:00 | | 2003-12-25 | 19,20 | 0 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2003-12-26 | 19,20 | 0 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2003-12-29 | 19,25 | 3.785.700 | 19,40 | 19,12 | 19,12 | 00:00:00 | | 2003-12-30 | 19,18 | 3.447.900 | 19,44 | 19,07 | 19,35 | 00:00:00 | | 2003-12-31 | 19,27 | 2.089.500 | 19,44 | 19,03 | 19,05 | 00:00:00 | | 2004-01-01 | 19,27 | 0 | 19,27 | 19,27 | 19,27 | 00:00:00 | | 2004-01-02 | 19,48 | 2.859.800 | 19,52 | 19,30 | 19,33 | 00:00:00 | | 2004-01-05 | 20,30 | 8.292.200 | 20,39 | 19,45 | 19,52 | 00:00:00 | | 2004-01-06 | 20,14 | 5.961.700 | 20,30 | 19,90 | 20,29 | 00:00:00 | | 2004-01-07 | 20,10 | 6.703.100 | 20,25 | 20,04 | 20,16 | 00:00:00 | | 2004-01-08 | 20,58 | 8.882.600 | 20,94 | 20,25 | 20,29 | 00:00:00 | | 2004-01-09 | 20,49 | 8.602.600 | 20,94 | 20,31 | 20,89 | 00:00:00 | | 2004-01-12 | 20,50 | 6.243.200 | 20,81 | 20,21 | 20,45 | 00:00:00 | | 2004-01-13 | 20,81 | 8.918.600 | 21,12 | 20,58 | 20,65 | 00:00:00 | | 2004-01-14 | 21,07 | 9.810.700 | 21,48 | 20,94 | 21,07 | 00:00:00 | | 2004-01-15 | 21,00 | 6.030.900 | 21,15 | 20,76 | 20,90 | 00:00:00 | | 2004-01-16 | 21,05 | 8.660.000 | 21,10 | 20,85 | 21,00 | 00:00:00 | | 2004-01-19 | 21,13 | 6.077.600 | 21,15 | 20,93 | 21,10 | 00:00:00 | | 2004-01-20 | 21,21 | 7.084.100 | 21,25 | 21,05 | 21,14 | 00:00:00 | | 2004-01-21 | 21,20 | 4.192.700 | 21,25 | 20,98 | 21,19 | 00:00:00 | | 2004-01-22 | 21,05 | 4.323.300 | 21,25 | 20,88 | 21,19 | 00:00:00 | | 2004-01-23 | 21,20 | 4.929.300 | 21,24 | 20,84 | 20,86 | 00:00:00 | | 2004-01-26 | 21,37 | 5.929.100 | 21,58 | 21,16 | 21,25 | 00:00:00 | | 2004-01-27 | 21,69 | 7.305.300 | 21,87 | 21,67 | 21,79 | 00:00:00 | | 2004-01-28 | 21,65 | 7.909.100 | 21,89 | 21,38 | 21,38 | 00:00:00 | | 2004-01-29 | 21,20 | 5.390.500 | 21,55 | 21,10 | 21,39 | 00:00:00 | | 2004-01-30 | 21,15 | 5.684.900 | 21,50 | 20,90 | 21,35 | 00:00:00 | | 2004-02-02 | 21,16 | 5.912.300 | 21,44 | 21,00 | 21,44 | 00:00:00 | | 2004-02-03 | 20,99 | 4.590.900 | 21,24 | 20,59 | 21,20 | 00:00:00 | | 2004-02-04 | 20,55 | 7.068.700 | 20,76 | 20,13 | 20,66 | 00:00:00 | | 2004-02-05 | 20,90 | 8.791.000 | 21,13 | 20,25 | 20,44 | 00:00:00 | | 2004-02-06 | 20,63 | 4.935.200 | 21,00 | 20,45 | 20,86 | 00:00:00 | | 2004-02-09 | 20,86 | 4.871.200 | 21,14 | 20,65 | 20,65 | 00:00:00 | | 2004-02-10 | 21,01 | 2.683.200 | 21,15 | 20,73 | 21,13 | 00:00:00 | | 2004-02-11 | 21,36 | 12.398.600 | 22,00 | 20,83 | 21,06 | 00:00:00 | | 2004-02-12 | 21,55 | 8.383.000 | 21,83 | 21,40 | 21,60 | 00:00:00 | | 2004-02-13 | 21,25 | 5.409.100 | 21,54 | 21,14 | 21,42 | 00:00:00 | | 2004-02-16 | 21,40 | 2.537.600 | 21,54 | 21,11 | 21,12 | 00:00:00 | | 2004-02-17 | 22,53 | 15.829.400 | 22,77 | 21,40 | 21,40 | 00:00:00 | | 2004-02-18 | 22,28 | 6.223.400 | 22,63 | 22,16 | 22,20 | 00:00:00 | | 2004-02-19 | 23,00 | 9.208.000 | 23,04 | 22,45 | 22,54 | 00:00:00 | | 2004-02-20 | 22,74 | 7.170.800 | 23,42 | 22,55 | 22,99 | 00:00:00 | | 2004-02-23 | 22,38 | 4.813.300 | 23,03 | 22,32 | 23,00 | 00:00:00 | | 2004-02-24 | 22,24 | 7.901.300 | 22,85 | 22,01 | 22,50 | 00:00:00 | | 2004-02-25 | 23,14 | 12.195.200 | 23,40 | 22,41 | 22,45 | 00:00:00 | | 2004-02-26 | 23,53 | 11.331.200 | 23,85 | 23,32 | 23,70 | 00:00:00 | | 2004-02-27 | 23,05 | 10.030.900 | 23,75 | 23,05 | 23,67 | 00:00:00 | | 2004-03-01 | 23,30 | 5.400.900 | 23,42 | 22,82 | 23,10 | 00:00:00 | | 2004-03-02 | 23,40 | 4.652.400 | 23,49 | 23,17 | 23,29 | 00:00:00 | | 2004-03-03 | 23,09 | 6.923.800 | 23,63 | 22,99 | 23,36 | 00:00:00 | | 2004-03-04 | 23,12 | 4.719.900 | 23,19 | 22,89 | 23,10 | 00:00:00 | | 2004-03-05 | 22,89 | 4.856.100 | 23,27 | 22,76 | 23,27 | 00:00:00 | | 2004-03-08 | 23,10 | 4.607.000 | 23,13 | 22,91 | 23,00 | 00:00:00 | | 2004-03-09 | 22,82 | 4.416.900 | 23,00 | 22,66 | 22,81 | 00:00:00 | | 2004-03-10 | 22,78 | 4.742.000 | 22,86 | 22,34 | 22,61 | 00:00:00 | | 2004-03-11 | 21,68 | 14.852.700 | 22,33 | 21,20 | 22,26 | 00:00:00 | | 2004-03-12 | 22,15 | 10.002.300 | 22,34 | 21,18 | 21,20 | 00:00:00 | | 2004-03-15 | 20,95 | 9.184.800 | 22,14 | 20,58 | 22,14 | 00:00:00 | | 2004-03-16 | 21,00 | 9.185.900 | 21,28 | 20,60 | 20,90 | 00:00:00 | | 2004-03-17 | 21,49 | 9.326.000 | 21,60 | 21,01 | 21,49 | 00:00:00 | | 2004-03-18 | 20,74 | 8.182.900 | 21,70 | 20,62 | 21,70 | 00:00:00 | | 2004-03-19 | 20,94 | 6.549.300 | 21,15 | 20,60 | 21,00 | 00:00:00 | | 2004-03-22 | 20,14 | 9.804.300 | 20,71 | 19,80 | 20,68 | 00:00:00 | | 2004-03-23 | 20,60 | 9.776.200 | 20,89 | 20,15 | 20,22 | 00:00:00 | | 2004-03-24 | 20,59 | 7.424.600 | 20,85 | 20,23 | 20,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
