|
 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 | | 2004-11-03 | 22,00 | 7.945.300 | 22,12 | 21,87 | 21,95 | 00:00:00 | | 2004-11-04 | 22,10 | 5.409.700 | 22,12 | 21,87 | 21,94 | 00:00:00 | | 2004-11-05 | 22,05 | 7.014.100 | 22,52 | 22,03 | 22,24 | 00:00:00 | | 2004-11-08 | 22,06 | 4.806.700 | 22,35 | 21,97 | 22,08 | 00:00:00 | | 2004-11-09 | 22,28 | 6.495.100 | 22,42 | 22,05 | 22,42 | 00:00:00 | | 2004-11-10 | 22,49 | 7.285.900 | 22,57 | 22,35 | 22,38 | 00:00:00 | | 2004-11-11 | 22,82 | 5.905.500 | 22,92 | 22,37 | 22,38 | 00:00:00 | | 2004-11-12 | 22,78 | 7.023.500 | 23,05 | 22,66 | 22,94 | 00:00:00 | | 2004-11-15 | 22,54 | 5.419.400 | 22,94 | 22,44 | 22,85 | 00:00:00 | | 2004-11-16 | 22,38 | 6.342.900 | 22,61 | 22,21 | 22,54 | 00:00:00 | | 2004-11-17 | 22,36 | 12.561.100 | 22,58 | 21,99 | 22,50 | 00:00:00 | | 2004-11-18 | 22,52 | 7.094.200 | 22,62 | 22,27 | 22,41 | 00:00:00 | | 2004-11-19 | 22,50 | 9.992.400 | 22,80 | 22,40 | 22,64 | 00:00:00 | | 2004-11-22 | 22,48 | 4.512.100 | 22,51 | 22,15 | 22,33 | 00:00:00 | | 2004-11-23 | 22,57 | 5.377.500 | 22,72 | 22,48 | 22,60 | 00:00:00 | | 2004-11-24 | 22,58 | 4.703.400 | 22,89 | 22,47 | 22,75 | 00:00:00 | | 2004-11-25 | 22,62 | 8.587.900 | 22,63 | 22,37 | 22,40 | 00:00:00 | | 2004-11-26 | 22,49 | 2.846.200 | 22,55 | 22,30 | 22,43 | 00:00:00 | | 2004-11-29 | 22,48 | 5.196.500 | 22,75 | 22,48 | 22,50 | 00:00:00 | | 2004-11-30 | 22,20 | 6.224.200 | 22,55 | 22,10 | 22,55 | 00:00:00 | | 2004-12-01 | 22,32 | 7.023.900 | 22,53 | 22,10 | 22,20 | 00:00:00 | | 2004-12-02 | 22,75 | 9.736.900 | 22,88 | 22,50 | 22,57 | 00:00:00 | | 2004-12-03 | 22,83 | 6.053.600 | 22,94 | 22,63 | 22,79 | 00:00:00 | | 2004-12-06 | 22,68 | 3.330.800 | 22,80 | 22,54 | 22,65 | 00:00:00 | | 2004-12-07 | 22,71 | 4.602.400 | 22,81 | 22,56 | 22,75 | 00:00:00 | | 2004-12-08 | 22,57 | 4.417.000 | 22,61 | 22,32 | 22,50 | 00:00:00 | | 2004-12-09 | 22,86 | 14.015.300 | 23,17 | 22,65 | 22,67 | 00:00:00 | | 2004-12-10 | 23,14 | 7.092.800 | 23,23 | 22,76 | 23,02 | 00:00:00 | | 2004-12-13 | 23,20 | 12.216.500 | 23,23 | 22,80 | 22,93 | 00:00:00 | | 2004-12-14 | 23,47 | 11.497.700 | 23,57 | 23,09 | 23,25 | 00:00:00 | | 2004-12-15 | 23,60 | 10.120.300 | 23,94 | 23,50 | 23,50 | 00:00:00 | | 2004-12-16 | 24,00 | 9.039.100 | 24,00 | 23,63 | 23,66 | 00:00:00 | | 2004-12-17 | 23,17 | 9.691.500 | 23,99 | 23,15 | 23,93 | 00:00:00 | | 2004-12-20 | 23,05 | 6.228.400 | 23,34 | 22,96 | 23,10 | 00:00:00 | | 2004-12-21 | 22,95 | 4.564.100 | 23,16 | 22,91 | 23,05 | 00:00:00 | | 2004-12-22 | 23,45 | 4.206.800 | 23,55 | 23,10 | 23,10 | 00:00:00 | | 2004-12-23 | 23,68 | 3.323.600 | 23,77 | 23,35 | 23,35 | 00:00:00 | | 2004-12-24 | 23,61 | 637.400 | 23,73 | 23,52 | 23,63 | 00:00:00 | | 2004-12-27 | 23,69 | 2.290.500 | 23,78 | 23,55 | 23,60 | 00:00:00 | | 2004-12-28 | 23,74 | 1.730.600 | 23,81 | 23,59 | 23,68 | 00:00:00 | | 2004-12-29 | 23,60 | 2.030.100 | 23,82 | 23,50 | 23,80 | 00:00:00 | | 2004-12-30 | 23,54 | 1.276.300 | 23,76 | 23,42 | 23,75 | 00:00:00 | | 2004-12-31 | 23,49 | 1.148.200 | 23,59 | 23,35 | 23,43 | 00:00:00 | | 2005-01-03 | 24,16 | 5.751.800 | 24,27 | 23,47 | 23,49 | 00:00:00 | | 2005-01-04 | 24,55 | 7.907.100 | 24,62 | 24,09 | 24,12 | 00:00:00 | | 2005-01-05 | 24,45 | 5.228.200 | 24,55 | 24,25 | 24,26 | 00:00:00 | | 2005-01-06 | 24,32 | 4.871.100 | 24,51 | 24,25 | 24,45 | 00:00:00 | | 2005-01-07 | 24,35 | 4.840.200 | 24,55 | 24,17 | 24,25 | 00:00:00 | | 2005-01-10 | 24,18 | 3.563.700 | 24,36 | 24,05 | 24,36 | 00:00:00 | | 2005-01-11 | 24,07 | 5.945.700 | 24,48 | 23,93 | 24,47 | 00:00:00 | | 2005-01-12 | 23,49 | 7.474.900 | 24,08 | 23,32 | 24,01 | 00:00:00 | | 2005-01-13 | 23,60 | 4.985.100 | 23,85 | 23,55 | 23,61 | 00:00:00 | | 2005-01-14 | 23,69 | 3.986.600 | 23,88 | 23,40 | 23,56 | 00:00:00 | | 2005-01-17 | 23,97 | 2.908.100 | 24,21 | 23,69 | 23,78 | 00:00:00 | | 2005-01-18 | 24,01 | 4.541.000 | 24,06 | 23,65 | 24,00 | 00:00:00 | | 2005-01-19 | 23,86 | 5.338.000 | 24,01 | 23,69 | 23,93 | 00:00:00 | | 2005-01-20 | 23,81 | 5.640.600 | 24,00 | 23,57 | 23,65 | 00:00:00 | | 2005-01-21 | 23,72 | 3.522.600 | 23,82 | 23,56 | 23,70 | 00:00:00 | | 2005-01-24 | 23,59 | 4.935.300 | 23,65 | 23,23 | 23,63 | 00:00:00 | | 2005-01-25 | 23,84 | 3.767.100 | 23,92 | 23,45 | 23,66 | 00:00:00 | | 2005-01-26 | 24,06 | 5.325.300 | 24,23 | 23,86 | 23,90 | 00:00:00 | | 2005-01-27 | 24,06 | 3.447.700 | 24,17 | 23,87 | 24,10 | 00:00:00 | | 2005-01-28 | 23,99 | 3.641.900 | 24,28 | 23,91 | 24,13 | 00:00:00 | | 2005-01-31 | 24,27 | 4.603.100 | 24,34 | 24,01 | 24,29 | 00:00:00 | | 2005-02-01 | 24,40 | 5.624.000 | 24,55 | 24,11 | 24,15 | 00:00:00 | | 2005-02-02 | 24,88 | 9.120.100 | 24,92 | 24,43 | 24,51 | 00:00:00 | | 2005-02-03 | 24,65 | 6.520.800 | 24,91 | 24,42 | 24,91 | 00:00:00 | | 2005-02-04 | 24,50 | 6.419.800 | 24,76 | 24,17 | 24,76 | 00:00:00 | | 2005-02-07 | 24,60 | 4.931.800 | 24,65 | 24,28 | 24,30 | 00:00:00 | | 2005-02-08 | 24,61 | 4.001.500 | 24,81 | 24,45 | 24,69 | 00:00:00 | | 2005-02-09 | 24,59 | 5.634.900 | 24,85 | 24,50 | 24,75 | 00:00:00 | | 2005-02-10 | 24,69 | 3.728.000 | 24,85 | 24,31 | 24,57 | 00:00:00 | | 2005-02-11 | 24,92 | 4.798.900 | 24,93 | 24,70 | 24,77 | 00:00:00 | | 2005-02-14 | 24,85 | 2.877.600 | 24,95 | 24,65 | 24,90 | 00:00:00 | | 2005-02-15 | 25,20 | 4.809.900 | 25,21 | 24,76 | 24,79 | 00:00:00 | | 2005-02-16 | 24,83 | 5.847.800 | 25,20 | 24,62 | 25,10 | 00:00:00 | | 2005-02-17 | 24,80 | 3.191.800 | 24,93 | 24,65 | 24,83 | 00:00:00 | | 2005-02-18 | 24,45 | 6.670.000 | 24,78 | 24,30 | 24,77 | 00:00:00 | | 2005-02-21 | 24,10 | 4.126.000 | 24,45 | 24,04 | 24,38 | 00:00:00 | | 2005-02-22 | 23,85 | 5.917.500 | 24,15 | 23,64 | 24,08 | 00:00:00 | | 2005-02-23 | 23,71 | 6.569.500 | 23,72 | 23,42 | 23,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
