|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-11-01 | 21,72 | 3.692.862 | 21,76 | 21,28 | 21,34 | 00:00:00 | | 2017-11-02 | 21,70 | 2.417.071 | 21,80 | 21,58 | 21,75 | 00:00:00 | | 2017-12-08 | 22,20 | 2.495.579 | 22,29 | 22,11 | 22,14 | 00:00:00 | | 2017-12-11 | 22,80 | 4.668.221 | 23,06 | 22,22 | 22,25 | 00:00:00 | | 2017-12-12 | 22,90 | 3.496.912 | 22,96 | 22,62 | 22,86 | 00:00:00 | | 2017-12-13 | 22,70 | 5.235.443 | 22,96 | 22,64 | 22,71 | 00:00:00 | | 2017-12-14 | 22,30 | 3.091.217 | 22,64 | 22,25 | 22,59 | 00:00:00 | | 2017-12-15 | 22,42 | 4.968.171 | 22,50 | 22,13 | 22,19 | 00:00:00 | | 2017-12-18 | 22,69 | 4.139.852 | 22,83 | 22,57 | 22,62 | 00:00:00 | | 2017-12-19 | 22,74 | 2.847.792 | 22,88 | 22,55 | 22,68 | 00:00:00 | | 2017-12-20 | 22,71 | 3.649.542 | 23,27 | 22,61 | 22,84 | 00:00:00 | | 2017-12-21 | 22,96 | 3.785.465 | 23,00 | 22,48 | 22,60 | 00:00:00 | | 2017-12-22 | 22,77 | 2.521.027 | 23,27 | 22,67 | 23,00 | 00:00:00 | | 2017-12-27 | 22,75 | 1.701.327 | 22,84 | 22,64 | 22,72 | 00:00:00 | | 2017-12-28 | 22,60 | 1.502.678 | 22,79 | 22,55 | 22,76 | 00:00:00 | | 2017-12-29 | 22,42 | 2.144.927 | 22,60 | 22,42 | 22,53 | 00:00:00 | | 2018-01-02 | 22,51 | 3.375.024 | 22,51 | 22,24 | 22,30 | 00:00:00 | | 2018-01-03 | 23,00 | 4.585.272 | 23,05 | 22,47 | 22,52 | 00:00:00 | | 2018-01-04 | 23,22 | 4.282.574 | 23,34 | 22,95 | 23,12 | 00:00:00 | | 2018-01-05 | 23,55 | 3.985.639 | 23,59 | 23,17 | 23,23 | 00:00:00 | | 2018-01-08 | 23,82 | 3.817.102 | 23,92 | 23,44 | 23,52 | 00:00:00 | | 2018-01-09 | 24,80 | 7.988.822 | 24,87 | 23,77 | 23,78 | 00:00:00 | | 2018-01-10 | 24,84 | 6.029.121 | 24,87 | 24,56 | 24,79 | 00:00:00 | | 2018-01-11 | 24,29 | 4.237.628 | 24,70 | 24,12 | 24,68 | 00:00:00 | | 2018-01-12 | 23,38 | 9.438.997 | 24,22 | 23,00 | 23,25 | 00:00:00 | | 2018-01-15 | 24,01 | 4.934.549 | 24,12 | 23,73 | 23,75 | 00:00:00 | | 2018-01-16 | 23,80 | 3.098.971 | 24,07 | 23,77 | 24,02 | 00:00:00 | | 2018-01-17 | 23,55 | 3.030.706 | 23,79 | 23,52 | 23,79 | 00:00:00 | | 2018-01-18 | 23,26 | 3.633.740 | 23,74 | 23,20 | 23,64 | 00:00:00 | | 2018-01-19 | 23,64 | 3.434.887 | 23,67 | 23,26 | 23,26 | 00:00:00 | | 2018-01-22 | 23,95 | 2.299.738 | 23,96 | 23,61 | 23,64 | 00:00:00 | | 2018-01-23 | 23,72 | 2.905.342 | 24,09 | 23,54 | 24,04 | 00:00:00 | | 2018-01-24 | 23,59 | 2.690.169 | 23,84 | 23,44 | 23,71 | 00:00:00 | | 2018-01-25 | 23,22 | 4.204.683 | 23,56 | 23,03 | 23,54 | 00:00:00 | | 2018-01-26 | 23,25 | 3.169.834 | 23,57 | 23,19 | 23,40 | 00:00:00 | | 2018-01-29 | 23,28 | 2.459.911 | 23,47 | 23,19 | 23,20 | 00:00:00 | | 2018-01-30 | 23,39 | 3.001.887 | 23,44 | 23,17 | 23,17 | 00:00:00 | | 2018-01-31 | 23,63 | 3.263.653 | 23,67 | 23,38 | 23,49 | 00:00:00 | | 2018-02-01 | 23,42 | 3.387.045 | 23,56 | 23,15 | 23,49 | 00:00:00 | | 2018-02-02 | 22,66 | 3.506.126 | 23,47 | 22,66 | 23,31 | 00:00:00 | | 2018-02-05 | 22,21 | 4.316.448 | 22,52 | 22,14 | 22,50 | 00:00:00 | | 2018-02-06 | 21,94 | 6.593.529 | 22,39 | 21,46 | 21,55 | 00:00:00 | | 2018-02-07 | 22,64 | 4.988.161 | 22,68 | 21,98 | 22,16 | 00:00:00 | | 2018-02-08 | 21,81 | 5.352.151 | 22,57 | 21,71 | 22,53 | 00:00:00 | | 2018-02-09 | 21,29 | 5.937.590 | 21,96 | 21,18 | 21,66 | 00:00:00 | | 2018-02-12 | 21,68 | 3.590.602 | 21,78 | 21,45 | 21,48 | 00:00:00 | | 2018-02-13 | 21,46 | 2.621.525 | 21,72 | 21,42 | 21,61 | 00:00:00 | | 2018-02-14 | 21,87 | 4.566.739 | 22,01 | 21,49 | 21,62 | 00:00:00 | | 2018-02-15 | 22,20 | 3.364.097 | 22,21 | 21,76 | 21,80 | 00:00:00 | | 2018-02-16 | 20,86 | 14.766.846 | 21,73 | 20,26 | 21,40 | 00:00:00 | | 2018-02-19 | 20,97 | 4.154.399 | 21,17 | 20,90 | 21,06 | 00:00:00 | | 2018-02-20 | 21,30 | 5.334.206 | 21,52 | 20,91 | 20,93 | 00:00:00 | | 2018-02-21 | 20,94 | 4.768.550 | 21,15 | 20,78 | 21,01 | 00:00:00 | | 2018-02-22 | 20,96 | 4.946.275 | 21,02 | 20,68 | 20,83 | 00:00:00 | | 2018-02-23 | 20,90 | 3.654.398 | 21,25 | 20,85 | 21,00 | 00:00:00 | | 2018-02-26 | 21,05 | 3.273.390 | 21,08 | 20,92 | 21,00 | 00:00:00 | | 2018-02-27 | 21,11 | 3.558.784 | 21,38 | 21,03 | 21,10 | 00:00:00 | | 2018-02-28 | 21,25 | 3.830.845 | 21,39 | 20,84 | 21,01 | 00:00:00 | | 2018-03-01 | 20,71 | 4.582.747 | 21,28 | 20,70 | 21,21 | 00:00:00 | | 2018-03-02 | 20,35 | 5.428.773 | 20,67 | 20,31 | 20,57 | 00:00:00 | | 2018-03-05 | 20,53 | 3.451.445 | 20,59 | 20,30 | 20,31 | 00:00:00 | | 2018-03-06 | 20,57 | 4.015.015 | 20,88 | 20,57 | 20,61 | 00:00:00 | | 2018-03-07 | 20,75 | 3.730.871 | 20,93 | 20,45 | 20,51 | 00:00:00 | | 2018-03-08 | 20,99 | 2.503.469 | 21,01 | 20,52 | 20,70 | 00:00:00 | | 2018-03-09 | 21,27 | 3.061.428 | 21,40 | 20,87 | 20,99 | 00:00:00 | | 2018-03-12 | 21,74 | 3.881.812 | 21,74 | 21,37 | 21,50 | 00:00:00 | | 2018-03-13 | 21,48 | 4.253.077 | 21,77 | 21,38 | 21,74 | 00:00:00 | | 2018-03-14 | 21,21 | 4.239.851 | 21,50 | 21,05 | 21,46 | 00:00:00 | | 2018-03-15 | 21,78 | 4.694.222 | 21,86 | 21,13 | 21,28 | 00:00:00 | | 2018-03-16 | 21,72 | 7.928.727 | 21,87 | 21,45 | 21,70 | 00:00:00 | | 2018-03-19 | 21,45 | 2.497.142 | 21,73 | 21,38 | 21,67 | 00:00:00 | | 2018-03-20 | 21,40 | 2.178.637 | 21,58 | 21,31 | 21,50 | 00:00:00 | | 2018-03-21 | 21,55 | 3.660.027 | 22,07 | 21,34 | 21,80 | 00:00:00 | | 2018-03-22 | 21,14 | 4.948.754 | 21,47 | 20,83 | 21,41 | 00:00:00 | | 2018-03-23 | 21,05 | 4.510.172 | 21,27 | 20,82 | 20,88 | 00:00:00 | | 2018-03-26 | 21,00 | 5.259.871 | 21,18 | 20,83 | 21,10 | 00:00:00 | | 2018-03-27 | 21,00 | 7.414.949 | 21,27 | 20,85 | 21,20 | 00:00:00 | | 2018-03-28 | 20,92 | 10.437.906 | 21,08 | 20,80 | 21,00 | 00:00:00 | | 2018-03-29 | 21,00 | 3.984.439 | 21,08 | 20,90 | 21,00 | 00:00:00 | | 2018-04-03 | 20,90 | 7.010.810 | 21,02 | 20,80 | 20,85 | 00:00:00 | | 2018-04-04 | 20,80 | 8.859.944 | 21,11 | 20,80 | 20,94 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
