|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 25,30 | 7.519.000 | 25,63 | 25,13 | 25,27 | 00:00:00 | | 2005-06-16 | 25,66 | 6.051.800 | 25,87 | 25,44 | 25,55 | 00:00:00 | | 2005-06-17 | 25,68 | 5.345.900 | 25,98 | 25,52 | 25,73 | 00:00:00 | | 2005-06-20 | 25,30 | 6.518.300 | 25,70 | 25,11 | 25,68 | 00:00:00 | | 2005-06-21 | 25,47 | 4.430.800 | 25,55 | 25,35 | 25,48 | 00:00:00 | | 2005-06-22 | 25,47 | 4.330.700 | 25,68 | 25,42 | 25,59 | 00:00:00 | | 2005-06-23 | 25,44 | 4.581.400 | 25,62 | 25,31 | 25,55 | 00:00:00 | | 2005-06-24 | 25,44 | 5.644.200 | 25,69 | 25,13 | 25,26 | 00:00:00 | | 2005-06-27 | 25,42 | 4.827.700 | 25,45 | 25,15 | 25,19 | 00:00:00 | | 2005-06-28 | 25,73 | 5.486.900 | 25,74 | 25,45 | 25,50 | 00:00:00 | | 2005-06-29 | 26,18 | 6.755.800 | 26,29 | 25,75 | 25,80 | 00:00:00 | | 2005-06-30 | 26,06 | 7.897.000 | 26,48 | 26,06 | 26,27 | 00:00:00 | | 2005-07-01 | 26,32 | 4.227.000 | 26,41 | 26,02 | 26,06 | 00:00:00 | | 2005-07-04 | 26,21 | 2.621.200 | 26,35 | 26,15 | 26,21 | 00:00:00 | | 2005-07-05 | 26,10 | 3.556.600 | 26,23 | 26,00 | 26,20 | 00:00:00 | | 2005-07-06 | 26,17 | 3.741.200 | 26,43 | 26,06 | 26,27 | 00:00:00 | | 2005-07-07 | 25,85 | 12.766.400 | 26,28 | 24,66 | 26,09 | 00:00:00 | | 2005-07-08 | 26,27 | 5.821.200 | 26,39 | 25,92 | 26,15 | 00:00:00 | | 2005-07-11 | 26,33 | 3.835.000 | 26,55 | 26,22 | 26,45 | 00:00:00 | | 2005-07-12 | 26,20 | 5.188.300 | 26,32 | 26,06 | 26,27 | 00:00:00 | | 2005-07-13 | 26,41 | 3.501.700 | 26,45 | 26,16 | 26,24 | 00:00:00 | | 2005-07-14 | 26,54 | 3.704.900 | 26,68 | 26,36 | 26,40 | 00:00:00 | | 2005-07-15 | 26,80 | 4.116.800 | 26,83 | 26,59 | 26,65 | 00:00:00 | | 2005-07-18 | 26,38 | 3.976.200 | 26,80 | 26,37 | 26,68 | 00:00:00 | | 2005-07-19 | 26,53 | 7.486.900 | 26,63 | 26,28 | 26,42 | 00:00:00 | | 2005-07-20 | 26,32 | 4.417.600 | 26,55 | 26,25 | 26,40 | 00:00:00 | | 2005-07-21 | 26,56 | 5.496.100 | 26,90 | 26,39 | 26,56 | 00:00:00 | | 2005-07-22 | 26,32 | 3.653.500 | 26,69 | 26,22 | 26,41 | 00:00:00 | | 2005-07-25 | 26,50 | 2.673.400 | 26,57 | 26,40 | 26,44 | 00:00:00 | | 2005-07-26 | 26,37 | 2.875.800 | 26,62 | 26,28 | 26,51 | 00:00:00 | | 2005-07-27 | 26,33 | 3.079.900 | 26,66 | 26,27 | 26,52 | 00:00:00 | | 2005-07-28 | 26,40 | 3.869.500 | 26,54 | 26,26 | 26,54 | 00:00:00 | | 2005-07-29 | 26,25 | 3.140.300 | 26,51 | 26,17 | 26,37 | 00:00:00 | | 2005-08-01 | 26,42 | 2.815.600 | 26,63 | 26,20 | 26,21 | 00:00:00 | | 2005-08-02 | 26,56 | 3.078.100 | 26,62 | 26,40 | 26,42 | 00:00:00 | | 2005-08-03 | 26,24 | 4.538.600 | 26,50 | 26,16 | 26,45 | 00:00:00 | | 2005-08-04 | 25,96 | 4.126.900 | 26,25 | 25,87 | 26,10 | 00:00:00 | | 2005-08-05 | 25,70 | 4.568.200 | 26,01 | 25,67 | 25,85 | 00:00:00 | | 2005-08-08 | 25,71 | 2.773.700 | 25,94 | 25,61 | 25,83 | 00:00:00 | | 2005-08-09 | 25,95 | 3.018.900 | 25,95 | 25,68 | 25,68 | 00:00:00 | | 2005-08-10 | 26,22 | 4.051.400 | 26,23 | 25,86 | 26,10 | 00:00:00 | | 2005-08-11 | 25,93 | 3.871.100 | 26,22 | 25,81 | 25,99 | 00:00:00 | | 2005-08-12 | 25,80 | 3.331.200 | 26,00 | 25,75 | 25,85 | 00:00:00 | | 2005-08-15 | 25,87 | 1.812.200 | 25,94 | 25,65 | 25,72 | 00:00:00 | | 2005-08-16 | 26,12 | 5.814.400 | 26,54 | 26,09 | 26,09 | 00:00:00 | | 2005-08-17 | 26,13 | 3.373.400 | 26,35 | 25,88 | 26,12 | 00:00:00 | | 2005-08-18 | 26,13 | 3.555.300 | 26,29 | 26,02 | 26,24 | 00:00:00 | | 2005-08-19 | 26,19 | 4.836.000 | 26,24 | 25,98 | 26,10 | 00:00:00 | | 2005-08-22 | 26,23 | 2.824.000 | 26,42 | 26,17 | 26,19 | 00:00:00 | | 2005-08-23 | 25,91 | 4.128.600 | 26,24 | 25,91 | 26,20 | 00:00:00 | | 2005-08-24 | 25,65 | 6.080.800 | 25,83 | 25,45 | 25,77 | 00:00:00 | | 2005-08-25 | 25,62 | 5.747.600 | 25,68 | 25,23 | 25,36 | 00:00:00 | | 2005-08-26 | 25,28 | 3.647.000 | 25,74 | 25,28 | 25,71 | 00:00:00 | | 2005-08-29 | 25,49 | 2.600.400 | 25,57 | 25,01 | 25,25 | 00:00:00 | | 2005-08-30 | 25,25 | 3.869.700 | 25,68 | 25,22 | 25,57 | 00:00:00 | | 2005-08-31 | 25,47 | 6.595.400 | 25,47 | 24,93 | 25,30 | 00:00:00 | | 2005-09-01 | 25,33 | 4.153.400 | 25,60 | 25,12 | 25,59 | 00:00:00 | | 2005-09-02 | 25,24 | 3.524.800 | 25,51 | 25,14 | 25,35 | 00:00:00 | | 2005-09-05 | 25,64 | 2.977.500 | 25,64 | 25,24 | 25,25 | 00:00:00 | | 2005-09-06 | 26,03 | 4.671.800 | 26,03 | 25,56 | 25,65 | 00:00:00 | | 2005-09-07 | 25,85 | 3.536.800 | 26,07 | 25,72 | 26,06 | 00:00:00 | | 2005-09-08 | 25,72 | 4.016.600 | 25,96 | 25,53 | 25,90 | 00:00:00 | | 2005-09-09 | 25,90 | 2.781.200 | 25,97 | 25,70 | 25,81 | 00:00:00 | | 2005-09-12 | 26,05 | 7.664.200 | 26,42 | 26,03 | 26,09 | 00:00:00 | | 2005-09-13 | 25,92 | 11.196.700 | 26,57 | 25,85 | 26,55 | 00:00:00 | | 2005-09-14 | 26,28 | 5.840.100 | 26,33 | 25,96 | 26,00 | 00:00:00 | | 2005-09-15 | 26,37 | 4.719.100 | 26,49 | 26,08 | 26,24 | 00:00:00 | | 2005-09-16 | 26,51 | 5.603.300 | 26,70 | 26,26 | 26,35 | 00:00:00 | | 2005-09-19 | 26,19 | 3.753.900 | 26,59 | 26,12 | 26,41 | 00:00:00 | | 2005-09-20 | 26,50 | 4.604.200 | 26,50 | 26,13 | 26,30 | 00:00:00 | | 2005-09-21 | 26,01 | 6.270.200 | 26,45 | 26,00 | 26,30 | 00:00:00 | | 2005-09-22 | 25,84 | 4.678.200 | 26,12 | 25,72 | 25,95 | 00:00:00 | | 2005-09-23 | 26,10 | 3.395.200 | 26,15 | 25,91 | 25,97 | 00:00:00 | | 2005-09-26 | 26,81 | 7.393.500 | 26,81 | 26,45 | 26,45 | 00:00:00 | | 2005-09-27 | 26,63 | 4.367.700 | 26,79 | 26,53 | 26,79 | 00:00:00 | | 2005-09-28 | 27,08 | 6.309.100 | 27,09 | 26,71 | 26,79 | 00:00:00 | | 2005-09-29 | 27,15 | 7.036.700 | 27,22 | 26,98 | 27,08 | 00:00:00 | | 2005-09-30 | 27,16 | 4.836.200 | 27,56 | 26,97 | 27,47 | 00:00:00 | | 2005-10-03 | 27,29 | 3.055.300 | 27,43 | 27,22 | 27,29 | 00:00:00 | | 2005-10-04 | 27,48 | 4.705.200 | 27,50 | 27,22 | 27,30 | 00:00:00 | | 2005-10-05 | 27,24 | 9.593.600 | 27,48 | 27,24 | 27,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
