|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 23,71 | 6.569.500 | 23,72 | 23,42 | 23,65 | 00:00:00 | | 2005-02-24 | 23,91 | 5.189.600 | 24,15 | 23,56 | 23,63 | 00:00:00 | | 2005-02-25 | 24,10 | 3.435.700 | 24,20 | 23,81 | 24,11 | 00:00:00 | | 2005-02-28 | 23,84 | 5.033.400 | 24,35 | 23,65 | 24,33 | 00:00:00 | | 2005-03-01 | 23,90 | 4.446.200 | 24,03 | 23,71 | 23,73 | 00:00:00 | | 2005-03-02 | 23,85 | 3.731.600 | 23,99 | 23,65 | 23,99 | 00:00:00 | | 2005-03-03 | 23,98 | 3.634.900 | 24,02 | 23,74 | 23,75 | 00:00:00 | | 2005-03-04 | 23,97 | 3.825.000 | 24,05 | 23,74 | 24,00 | 00:00:00 | | 2005-03-07 | 24,33 | 5.125.200 | 24,35 | 23,87 | 23,87 | 00:00:00 | | 2005-03-08 | 24,08 | 5.690.300 | 24,50 | 23,96 | 24,29 | 00:00:00 | | 2005-03-09 | 24,14 | 5.234.800 | 24,26 | 23,76 | 24,21 | 00:00:00 | | 2005-03-10 | 23,44 | 8.062.000 | 24,24 | 23,35 | 24,14 | 00:00:00 | | 2005-03-11 | 23,47 | 5.916.300 | 23,82 | 23,44 | 23,76 | 00:00:00 | | 2005-03-14 | 23,25 | 6.120.900 | 23,59 | 23,13 | 23,44 | 00:00:00 | | 2005-03-15 | 23,31 | 5.895.600 | 23,72 | 23,29 | 23,50 | 00:00:00 | | 2005-03-16 | 22,91 | 7.659.000 | 23,45 | 22,78 | 23,20 | 00:00:00 | | 2005-03-17 | 23,32 | 5.886.300 | 23,32 | 22,89 | 22,90 | 00:00:00 | | 2005-03-18 | 23,63 | 6.554.100 | 23,70 | 23,32 | 23,35 | 00:00:00 | | 2005-03-21 | 23,50 | 5.097.300 | 23,94 | 23,49 | 23,71 | 00:00:00 | | 2005-03-22 | 23,48 | 4.088.400 | 23,65 | 23,23 | 23,62 | 00:00:00 | | 2005-03-23 | 23,40 | 4.568.400 | 23,42 | 23,03 | 23,15 | 00:00:00 | | 2005-03-24 | 23,54 | 4.514.600 | 23,65 | 23,22 | 23,65 | 00:00:00 | | 2005-03-25 | 23,54 | 0 | 23,54 | 23,54 | 23,54 | 00:00:00 | | 2005-03-28 | 23,54 | 0 | 23,54 | 23,54 | 23,54 | 00:00:00 | | 2005-03-29 | 23,64 | 4.661.600 | 23,68 | 23,18 | 23,27 | 00:00:00 | | 2005-03-30 | 23,57 | 3.948.700 | 23,69 | 23,36 | 23,50 | 00:00:00 | | 2005-03-31 | 23,63 | 4.842.000 | 23,82 | 23,59 | 23,80 | 00:00:00 | | 2005-04-01 | 23,72 | 4.066.700 | 23,89 | 23,55 | 23,55 | 00:00:00 | | 2005-04-04 | 23,25 | 5.169.700 | 23,55 | 23,16 | 23,55 | 00:00:00 | | 2005-04-05 | 23,23 | 9.234.500 | 23,49 | 23,17 | 23,48 | 00:00:00 | | 2005-04-06 | 23,40 | 9.602.900 | 23,40 | 23,16 | 23,30 | 00:00:00 | | 2005-04-07 | 24,03 | 16.936.300 | 24,12 | 23,46 | 23,47 | 00:00:00 | | 2005-04-08 | 24,30 | 12.938.700 | 24,50 | 24,07 | 24,13 | 00:00:00 | | 2005-04-11 | 24,29 | 6.810.600 | 24,36 | 24,05 | 24,20 | 00:00:00 | | 2005-04-12 | 23,95 | 6.251.400 | 24,35 | 23,85 | 24,33 | 00:00:00 | | 2005-04-13 | 24,14 | 5.633.500 | 24,34 | 24,00 | 24,22 | 00:00:00 | | 2005-04-14 | 24,19 | 5.770.500 | 24,47 | 23,94 | 24,00 | 00:00:00 | | 2005-04-15 | 23,62 | 7.500.100 | 23,94 | 23,51 | 23,90 | 00:00:00 | | 2005-04-18 | 22,97 | 11.210.700 | 23,20 | 22,50 | 23,20 | 00:00:00 | | 2005-04-19 | 23,05 | 4.389.900 | 23,15 | 22,81 | 23,14 | 00:00:00 | | 2005-04-20 | 23,18 | 6.811.200 | 23,54 | 23,13 | 23,30 | 00:00:00 | | 2005-04-21 | 23,41 | 4.356.200 | 23,66 | 23,03 | 23,03 | 00:00:00 | | 2005-04-22 | 23,72 | 3.980.500 | 23,81 | 23,54 | 23,65 | 00:00:00 | | 2005-04-25 | 23,69 | 3.395.000 | 23,75 | 23,48 | 23,73 | 00:00:00 | | 2005-04-26 | 23,54 | 4.694.900 | 23,72 | 23,24 | 23,72 | 00:00:00 | | 2005-04-27 | 23,01 | 7.448.800 | 23,45 | 22,80 | 23,25 | 00:00:00 | | 2005-04-28 | 23,22 | 8.639.700 | 23,75 | 23,12 | 23,65 | 00:00:00 | | 2005-04-29 | 23,38 | 5.740.000 | 23,60 | 23,02 | 23,06 | 00:00:00 | | 2005-05-02 | 23,70 | 3.294.100 | 23,77 | 23,26 | 23,26 | 00:00:00 | | 2005-05-03 | 23,74 | 4.744.500 | 23,81 | 23,54 | 23,78 | 00:00:00 | | 2005-05-04 | 23,57 | 6.381.300 | 23,64 | 23,25 | 23,48 | 00:00:00 | | 2005-05-05 | 23,83 | 4.475.400 | 23,98 | 23,70 | 23,70 | 00:00:00 | | 2005-05-06 | 23,92 | 5.132.900 | 24,07 | 23,61 | 23,93 | 00:00:00 | | 2005-05-09 | 23,95 | 3.958.400 | 24,00 | 23,72 | 23,76 | 00:00:00 | | 2005-05-10 | 23,74 | 6.520.600 | 24,32 | 23,56 | 24,00 | 00:00:00 | | 2005-05-11 | 23,61 | 4.742.800 | 23,88 | 23,53 | 23,76 | 00:00:00 | | 2005-05-12 | 24,05 | 4.264.100 | 24,09 | 23,72 | 23,85 | 00:00:00 | | 2005-05-13 | 24,09 | 4.229.000 | 24,16 | 23,86 | 24,03 | 00:00:00 | | 2005-05-16 | 24,38 | 4.619.900 | 24,45 | 23,95 | 24,09 | 00:00:00 | | 2005-05-17 | 24,41 | 4.051.200 | 24,45 | 24,22 | 24,44 | 00:00:00 | | 2005-05-18 | 24,71 | 6.009.000 | 24,82 | 24,38 | 24,41 | 00:00:00 | | 2005-05-19 | 24,70 | 9.772.800 | 25,05 | 24,49 | 24,90 | 00:00:00 | | 2005-05-20 | 24,78 | 5.697.300 | 24,90 | 24,54 | 24,80 | 00:00:00 | | 2005-05-23 | 24,83 | 4.546.300 | 24,95 | 24,67 | 24,91 | 00:00:00 | | 2005-05-24 | 24,63 | 4.729.800 | 24,89 | 24,37 | 24,88 | 00:00:00 | | 2005-05-25 | 24,70 | 4.051.200 | 24,85 | 24,46 | 24,46 | 00:00:00 | | 2005-05-26 | 24,82 | 5.274.900 | 24,90 | 24,57 | 24,75 | 00:00:00 | | 2005-05-27 | 24,65 | 4.512.400 | 24,85 | 24,60 | 24,83 | 00:00:00 | | 2005-05-30 | 24,81 | 1.939.800 | 24,85 | 24,46 | 24,69 | 00:00:00 | | 2005-05-31 | 24,76 | 5.657.700 | 24,86 | 24,59 | 24,86 | 00:00:00 | | 2005-06-01 | 24,99 | 6.514.600 | 25,01 | 24,58 | 24,70 | 00:00:00 | | 2005-06-02 | 24,80 | 5.436.900 | 25,04 | 24,75 | 24,95 | 00:00:00 | | 2005-06-03 | 24,80 | 0 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2005-06-06 | 24,55 | 3.641.200 | 24,86 | 24,46 | 24,85 | 00:00:00 | | 2005-06-07 | 24,84 | 4.415.800 | 24,93 | 24,63 | 24,69 | 00:00:00 | | 2005-06-08 | 24,78 | 4.199.400 | 24,97 | 24,73 | 24,89 | 00:00:00 | | 2005-06-09 | 24,75 | 4.227.600 | 24,87 | 24,58 | 24,68 | 00:00:00 | | 2005-06-10 | 24,98 | 3.950.400 | 25,03 | 24,80 | 24,80 | 00:00:00 | | 2005-06-13 | 25,14 | 5.016.200 | 25,14 | 24,85 | 24,85 | 00:00:00 | | 2005-06-14 | 25,22 | 4.712.100 | 25,26 | 24,95 | 24,99 | 00:00:00 | | 2005-06-15 | 25,30 | 7.519.000 | 25,63 | 25,13 | 25,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
