|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-07-26 | 20,59 | 4.485.201 | 20,67 | 20,40 | 20,60 | 00:00:00 | | 2018-07-27 | 21,05 | 3.586.751 | 21,11 | 20,60 | 20,61 | 00:00:00 | | 2018-07-30 | 21,40 | 3.333.439 | 21,40 | 20,85 | 21,06 | 00:00:00 | | 2018-07-31 | 22,20 | 8.568.706 | 22,67 | 22,02 | 22,38 | 00:00:00 | | 2018-08-01 | 22,15 | 3.748.817 | 22,42 | 21,98 | 22,40 | 00:00:00 | | 2018-08-02 | 22,04 | 5.357.719 | 22,14 | 21,81 | 22,02 | 00:00:00 | | 2018-08-03 | 22,04 | 2.840.196 | 22,18 | 21,85 | 22,11 | 00:00:00 | | 2018-08-06 | 21,95 | 2.773.600 | 22,13 | 21,83 | 22,11 | 00:00:00 | | 2018-08-07 | 21,81 | 2.965.644 | 22,07 | 21,80 | 21,96 | 00:00:00 | | 2018-08-08 | 21,78 | 3.014.857 | 21,94 | 21,75 | 21,80 | 00:00:00 | | 2018-08-09 | 22,04 | 2.899.267 | 22,04 | 21,66 | 21,82 | 00:00:00 | | 2018-08-10 | 21,79 | 4.178.051 | 21,93 | 21,70 | 21,81 | 00:00:00 | | 2018-08-13 | 21,75 | 2.505.453 | 21,88 | 21,70 | 21,76 | 00:00:00 | | 2018-08-14 | 21,60 | 5.610.381 | 21,83 | 21,60 | 21,80 | 00:00:00 | | 2018-08-15 | 21,35 | 6.233.877 | 21,77 | 21,23 | 21,68 | 00:00:00 | | 2018-08-16 | 21,31 | 3.337.271 | 21,47 | 21,30 | 21,43 | 00:00:00 | | 2018-08-17 | 21,40 | 4.619.436 | 21,42 | 21,26 | 21,30 | 00:00:00 | | 2018-08-20 | 21,87 | 2.951.592 | 21,90 | 21,46 | 21,47 | 00:00:00 | | 2018-08-21 | 21,93 | 2.029.713 | 21,98 | 21,64 | 21,72 | 00:00:00 | | 2018-08-22 | 22,36 | 3.014.106 | 22,49 | 21,90 | 21,93 | 00:00:00 | | 2018-08-23 | 22,32 | 1.831.718 | 22,48 | 22,25 | 22,41 | 00:00:00 | | 2018-08-24 | 22,43 | 2.618.289 | 22,64 | 22,28 | 22,32 | 00:00:00 | | 2018-08-27 | 22,44 | 1.847.320 | 22,54 | 22,24 | 22,49 | 00:00:00 | | 2018-08-28 | 22,55 | 2.639.990 | 22,61 | 22,38 | 22,49 | 00:00:00 | | 2018-08-29 | 22,50 | 4.815.747 | 22,68 | 22,40 | 22,56 | 00:00:00 | | 2018-08-30 | 22,45 | 2.538.903 | 22,56 | 22,29 | 22,50 | 00:00:00 | | 2018-08-31 | 22,35 | 3.020.908 | 22,54 | 22,30 | 22,45 | 00:00:00 | | 2018-09-03 | 22,30 | 1.983.661 | 22,47 | 22,29 | 22,30 | 00:00:00 | | 2018-09-04 | 22,27 | 3.367.361 | 22,42 | 22,13 | 22,29 | 00:00:00 | | 2018-09-05 | 21,64 | 4.082.705 | 22,21 | 21,61 | 22,18 | 00:00:00 | | 2018-09-06 | 21,55 | 3.065.917 | 21,71 | 21,50 | 21,62 | 00:00:00 | | 2018-09-07 | 21,85 | 2.970.189 | 21,96 | 21,59 | 21,64 | 00:00:00 | | 2018-09-10 | 21,84 | 2.562.429 | 21,92 | 21,71 | 21,78 | 00:00:00 | | 2018-09-11 | 21,87 | 1.946.752 | 21,95 | 21,70 | 21,91 | 00:00:00 | | 2018-09-12 | 22,03 | 1.853.359 | 22,08 | 21,88 | 21,95 | 00:00:00 | | 2018-09-13 | 21,95 | 655.687 | 22,13 | 21,91 | 21,96 | 00:00:00 | | 2018-09-14 | 21,55 | 3.686.168 | 22,04 | 21,55 | 21,98 | 00:00:00 | | 2018-09-17 | 21,55 | 3.199.960 | 21,61 | 21,50 | 21,50 | 00:00:00 | | 2018-09-18 | 21,84 | 3.923.799 | 21,90 | 21,53 | 21,55 | 00:00:00 | | 2018-09-19 | 21,90 | 2.416.068 | 21,92 | 21,73 | 21,86 | 00:00:00 | | 2018-09-20 | 21,85 | 3.219.532 | 22,03 | 21,84 | 21,94 | 00:00:00 | | 2018-09-21 | 22,06 | 13.649.752 | 22,15 | 21,77 | 21,82 | 00:00:00 | | 2018-09-24 | 22,26 | 3.486.385 | 22,48 | 22,11 | 22,11 | 00:00:00 | | 2018-09-25 | 22,21 | 2.165.416 | 22,36 | 22,16 | 22,21 | 00:00:00 | | 2018-09-26 | 22,53 | 3.443.572 | 22,53 | 22,17 | 22,18 | 00:00:00 | | 2018-09-27 | 22,50 | 2.746.069 | 22,62 | 22,39 | 22,55 | 00:00:00 | | 2018-09-28 | 22,17 | 3.563.611 | 22,30 | 21,96 | 22,18 | 00:00:00 | | 2018-10-01 | 22,31 | 811.996 | 22,41 | 22,14 | 22,15 | 00:00:00 | | 2018-10-02 | 21,80 | 3.866.387 | 22,00 | 21,61 | 22,00 | 00:00:00 | | 2018-10-03 | 22,04 | 2.012.481 | 22,10 | 21,79 | 21,84 | 00:00:00 | | 2018-10-04 | 21,95 | 2.459.886 | 22,05 | 21,89 | 21,96 | 00:00:00 | | 2018-10-05 | 21,92 | 2.498.190 | 22,00 | 21,89 | 21,95 | 00:00:00 | | 2018-10-08 | 21,62 | 3.510.593 | 21,80 | 21,57 | 21,78 | 00:00:00 | | 2018-10-09 | 21,63 | 2.625.882 | 21,72 | 21,50 | 21,72 | 00:00:00 | | 2018-10-10 | 21,50 | 2.834.526 | 21,67 | 21,50 | 21,67 | 00:00:00 | | 2018-10-11 | 21,45 | 7.099.226 | 21,55 | 21,40 | 21,45 | 00:00:00 | | 2018-10-12 | 21,45 | 3.113.825 | 21,64 | 21,45 | 21,62 | 00:00:00 | | 2018-10-15 | 21,49 | 3.141.143 | 21,53 | 21,40 | 21,45 | 00:00:00 | | 2018-10-16 | 21,99 | 3.520.769 | 22,02 | 21,48 | 21,50 | 00:00:00 | | 2018-10-17 | 21,85 | 2.841.958 | 22,17 | 21,70 | 22,00 | 00:00:00 | | 2018-10-18 | 21,88 | 3.699.157 | 22,23 | 21,85 | 21,85 | 00:00:00 | | 2018-10-19 | 21,87 | 4.467.381 | 22,07 | 21,68 | 22,03 | 00:00:00 | | 2018-10-22 | 21,92 | 379.609 | 22,17 | 21,90 | 22,12 | 00:00:00 | | 2018-10-23 | 21,30 | 5.478.844 | 21,53 | 21,30 | 21,40 | 00:00:00 | | 2018-10-24 | 21,55 | 3.458.612 | 21,78 | 21,30 | 21,37 | 00:00:00 | | 2018-10-25 | 21,47 | 6.653.349 | 21,52 | 20,90 | 21,40 | 00:00:00 | | 2018-10-26 | 21,26 | 6.435.821 | 21,31 | 21,04 | 21,27 | 00:00:00 | | 2018-10-29 | 21,48 | 2.554.373 | 21,67 | 21,10 | 21,11 | 00:00:00 | | 2018-10-30 | 21,35 | 3.297.167 | 21,58 | 21,16 | 21,50 | 00:00:00 | | 2018-10-31 | 21,34 | 4.564.571 | 21,65 | 21,34 | 21,44 | 00:00:00 | | 2018-11-01 | 21,40 | 3.538.952 | 21,69 | 21,25 | 21,34 | 00:00:00 | | 2018-11-02 | 21,87 | 4.154.909 | 22,22 | 21,64 | 21,65 | 00:00:00 | | 2018-11-05 | 21,52 | 2.717.642 | 21,92 | 21,52 | 21,80 | 00:00:00 | | 2018-11-06 | 21,42 | 2.211.046 | 21,61 | 21,29 | 21,60 | 00:00:00 | | 2018-11-07 | 21,55 | 2.873.815 | 21,73 | 21,46 | 21,50 | 00:00:00 | | 2018-11-08 | 21,68 | 2.442.285 | 21,75 | 21,45 | 21,51 | 00:00:00 | | 2018-11-09 | 21,41 | 2.334.896 | 21,72 | 21,33 | 21,62 | 00:00:00 | | 2018-11-12 | 21,48 | 2.546.285 | 21,68 | 21,37 | 21,51 | 00:00:00 | | 2018-11-13 | 21,49 | 1.799.015 | 21,64 | 21,38 | 21,45 | 00:00:00 | | 2018-11-14 | 21,32 | 3.549.519 | 21,62 | 21,15 | 21,38 | 00:00:00 | | 2018-11-19 | 21,64 | 2.918.278 | 22,00 | 21,64 | 21,97 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
