|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 20,59 | 7.424.600 | 20,85 | 20,23 | 20,68 | 00:00:00 | | 2004-03-25 | 21,30 | 9.130.700 | 21,55 | 20,67 | 20,75 | 00:00:00 | | 2004-03-26 | 21,29 | 6.142.000 | 21,71 | 20,96 | 21,55 | 00:00:00 | | 2004-03-29 | 21,48 | 5.252.500 | 21,68 | 21,13 | 21,26 | 00:00:00 | | 2004-03-30 | 21,22 | 5.150.900 | 21,60 | 21,20 | 21,30 | 00:00:00 | | 2004-03-31 | 21,57 | 6.636.900 | 21,73 | 21,33 | 21,40 | 00:00:00 | | 2004-04-01 | 21,99 | 5.835.400 | 22,03 | 21,50 | 21,80 | 00:00:00 | | 2004-04-02 | 22,55 | 6.608.300 | 22,75 | 22,01 | 22,05 | 00:00:00 | | 2004-04-05 | 22,67 | 5.013.700 | 22,73 | 22,37 | 22,46 | 00:00:00 | | 2004-04-06 | 22,15 | 6.188.100 | 22,72 | 21,90 | 22,63 | 00:00:00 | | 2004-04-07 | 22,15 | 4.439.600 | 22,47 | 21,91 | 22,25 | 00:00:00 | | 2004-04-08 | 22,06 | 3.685.900 | 22,50 | 21,82 | 22,50 | 00:00:00 | | 2004-04-09 | 22,06 | 0 | 22,06 | 22,06 | 22,06 | 00:00:00 | | 2004-04-12 | 22,06 | 0 | 22,06 | 22,06 | 22,06 | 00:00:00 | | 2004-04-13 | 22,30 | 3.486.200 | 22,36 | 21,90 | 22,25 | 00:00:00 | | 2004-04-14 | 21,77 | 5.082.200 | 22,05 | 21,52 | 22,00 | 00:00:00 | | 2004-04-15 | 21,66 | 3.632.900 | 21,97 | 21,50 | 21,54 | 00:00:00 | | 2004-04-16 | 21,65 | 6.180.800 | 21,95 | 21,45 | 21,50 | 00:00:00 | | 2004-04-19 | 21,57 | 2.862.200 | 21,73 | 21,42 | 21,52 | 00:00:00 | | 2004-04-20 | 21,58 | 17.484.400 | 22,02 | 20,91 | 21,86 | 00:00:00 | | 2004-04-21 | 21,40 | 6.992.700 | 21,70 | 21,23 | 21,33 | 00:00:00 | | 2004-04-22 | 22,05 | 8.027.500 | 22,10 | 21,73 | 21,80 | 00:00:00 | | 2004-04-23 | 22,27 | 3.985.800 | 22,47 | 22,05 | 22,27 | 00:00:00 | | 2004-04-26 | 22,03 | 3.998.400 | 22,42 | 21,94 | 22,37 | 00:00:00 | | 2004-04-27 | 21,82 | 3.980.700 | 22,15 | 21,65 | 21,97 | 00:00:00 | | 2004-04-28 | 21,50 | 4.331.100 | 21,90 | 21,43 | 21,69 | 00:00:00 | | 2004-04-29 | 21,23 | 5.771.900 | 21,65 | 20,95 | 21,57 | 00:00:00 | | 2004-04-30 | 20,99 | 6.383.100 | 21,24 | 20,80 | 21,23 | 00:00:00 | | 2004-05-03 | 21,17 | 2.894.900 | 21,30 | 20,71 | 20,76 | 00:00:00 | | 2004-05-04 | 20,92 | 4.238.100 | 21,42 | 20,79 | 21,09 | 00:00:00 | | 2004-05-05 | 21,20 | 4.507.100 | 21,37 | 20,63 | 20,85 | 00:00:00 | | 2004-05-06 | 20,63 | 5.461.000 | 21,18 | 20,61 | 20,68 | 00:00:00 | | 2004-05-07 | 20,46 | 5.458.100 | 20,85 | 20,30 | 20,70 | 00:00:00 | | 2004-05-10 | 19,81 | 10.918.800 | 20,24 | 19,60 | 20,05 | 00:00:00 | | 2004-05-11 | 20,02 | 5.447.200 | 20,15 | 19,90 | 19,91 | 00:00:00 | | 2004-05-12 | 19,63 | 5.828.800 | 20,17 | 19,30 | 20,09 | 00:00:00 | | 2004-05-13 | 19,82 | 3.666.700 | 19,96 | 19,42 | 19,70 | 00:00:00 | | 2004-05-14 | 19,72 | 4.728.300 | 19,82 | 19,40 | 19,73 | 00:00:00 | | 2004-05-17 | 19,30 | 6.203.900 | 19,59 | 19,00 | 19,55 | 00:00:00 | | 2004-05-18 | 19,46 | 4.010.500 | 19,57 | 19,21 | 19,41 | 00:00:00 | | 2004-05-19 | 20,18 | 6.706.000 | 20,36 | 19,70 | 19,76 | 00:00:00 | | 2004-05-20 | 20,04 | 2.489.500 | 20,12 | 19,66 | 19,94 | 00:00:00 | | 2004-05-21 | 20,06 | 2.564.000 | 20,37 | 19,88 | 20,15 | 00:00:00 | | 2004-05-24 | 20,17 | 3.408.400 | 20,53 | 20,09 | 20,25 | 00:00:00 | | 2004-05-25 | 19,86 | 3.970.800 | 20,05 | 19,73 | 20,00 | 00:00:00 | | 2004-05-26 | 20,07 | 5.672.400 | 20,39 | 19,77 | 20,30 | 00:00:00 | | 2004-05-27 | 20,70 | 7.834.800 | 20,97 | 20,30 | 20,40 | 00:00:00 | | 2004-05-28 | 20,87 | 8.852.800 | 20,98 | 20,55 | 20,97 | 00:00:00 | | 2004-05-31 | 21,40 | 6.766.000 | 21,81 | 20,83 | 20,86 | 00:00:00 | | 2004-06-01 | 20,94 | 7.162.600 | 21,52 | 20,88 | 21,50 | 00:00:00 | | 2004-06-02 | 21,35 | 6.174.100 | 21,57 | 21,00 | 21,17 | 00:00:00 | | 2004-06-03 | 21,44 | 5.839.000 | 21,50 | 21,11 | 21,33 | 00:00:00 | | 2004-06-04 | 21,79 | 7.629.800 | 21,89 | 21,36 | 21,60 | 00:00:00 | | 2004-06-07 | 21,86 | 3.179.600 | 22,09 | 21,72 | 21,95 | 00:00:00 | | 2004-06-08 | 21,77 | 3.410.400 | 22,00 | 21,70 | 21,93 | 00:00:00 | | 2004-06-09 | 21,62 | 3.090.100 | 21,89 | 21,51 | 21,69 | 00:00:00 | | 2004-06-10 | 21,40 | 3.193.500 | 21,62 | 21,33 | 21,61 | 00:00:00 | | 2004-06-11 | 21,36 | 2.932.500 | 21,50 | 21,12 | 21,44 | 00:00:00 | | 2004-06-14 | 20,86 | 3.779.400 | 21,28 | 20,71 | 21,26 | 00:00:00 | | 2004-06-15 | 21,13 | 3.634.000 | 21,23 | 20,86 | 20,86 | 00:00:00 | | 2004-06-16 | 21,37 | 3.758.500 | 21,57 | 21,19 | 21,28 | 00:00:00 | | 2004-06-17 | 21,63 | 5.350.100 | 21,76 | 21,27 | 21,27 | 00:00:00 | | 2004-06-18 | 21,70 | 8.207.400 | 21,84 | 21,35 | 21,57 | 00:00:00 | | 2004-06-21 | 21,97 | 6.578.300 | 22,28 | 21,74 | 21,80 | 00:00:00 | | 2004-06-22 | 21,92 | 5.050.600 | 22,27 | 21,83 | 21,87 | 00:00:00 | | 2004-06-23 | 21,88 | 3.753.800 | 22,28 | 21,85 | 22,09 | 00:00:00 | | 2004-06-24 | 22,43 | 8.124.100 | 22,56 | 22,04 | 22,04 | 00:00:00 | | 2004-06-25 | 22,70 | 7.348.000 | 22,75 | 22,25 | 22,25 | 00:00:00 | | 2004-06-28 | 23,22 | 11.793.600 | 23,28 | 22,54 | 22,77 | 00:00:00 | | 2004-06-29 | 23,29 | 9.899.400 | 23,37 | 23,08 | 23,11 | 00:00:00 | | 2004-06-30 | 22,80 | 8.643.500 | 23,37 | 22,80 | 23,31 | 00:00:00 | | 2004-07-01 | 22,61 | 8.014.900 | 23,29 | 22,43 | 23,00 | 00:00:00 | | 2004-07-02 | 22,56 | 6.720.500 | 22,95 | 22,51 | 22,64 | 00:00:00 | | 2004-07-05 | 22,58 | 2.964.400 | 22,73 | 22,50 | 22,50 | 00:00:00 | | 2004-07-06 | 22,27 | 6.315.900 | 22,56 | 22,10 | 22,54 | 00:00:00 | | 2004-07-07 | 22,35 | 6.376.500 | 22,46 | 22,05 | 22,38 | 00:00:00 | | 2004-07-08 | 22,28 | 5.519.300 | 22,54 | 22,03 | 22,25 | 00:00:00 | | 2004-07-09 | 22,49 | 5.610.400 | 22,49 | 22,03 | 22,03 | 00:00:00 | | 2004-07-12 | 22,38 | 6.360.400 | 23,00 | 22,38 | 22,40 | 00:00:00 | | 2004-07-13 | 22,19 | 4.682.300 | 22,44 | 22,11 | 22,39 | 00:00:00 | | 2004-07-14 | 21,79 | 6.238.200 | 22,09 | 21,53 | 22,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
