|
 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 | | 2003-01-01 | 15,37 | 0 | 15,39 | 15,37 | 15,37 | 00:00:00 | | 2003-01-02 | 16,40 | 5.128.500 | 16,40 | 15,26 | 15,60 | 00:00:00 | | 2003-01-03 | 16,66 | 6.364.600 | 17,10 | 16,31 | 16,40 | 00:00:00 | | 2003-01-06 | 17,20 | 8.363.700 | 17,49 | 17,01 | 17,01 | 00:00:00 | | 2003-01-07 | 16,90 | 6.551.100 | 17,48 | 16,74 | 17,48 | 00:00:00 | | 2003-01-08 | 17,00 | 5.554.200 | 17,26 | 16,53 | 16,53 | 00:00:00 | | 2003-01-09 | 17,59 | 6.455.300 | 17,59 | 16,71 | 16,71 | 00:00:00 | | 2003-01-10 | 17,59 | 8.073.600 | 17,98 | 17,06 | 17,30 | 00:00:00 | | 2003-01-13 | 17,31 | 6.469.700 | 17,96 | 16,98 | 17,49 | 00:00:00 | | 2003-01-14 | 17,40 | 9.089.100 | 17,88 | 17,05 | 17,11 | 00:00:00 | | 2003-01-15 | 17,45 | 6.871.800 | 17,84 | 17,17 | 17,50 | 00:00:00 | | 2003-01-16 | 17,60 | 5.367.600 | 17,89 | 17,16 | 17,26 | 00:00:00 | | 2003-01-17 | 17,00 | 6.150.100 | 17,55 | 16,91 | 17,27 | 00:00:00 | | 2003-01-20 | 16,57 | 3.917.400 | 17,35 | 16,57 | 17,15 | 00:00:00 | | 2003-01-21 | 16,30 | 7.151.900 | 17,14 | 16,25 | 16,82 | 00:00:00 | | 2003-01-22 | 16,30 | 9.293.600 | 16,54 | 15,85 | 16,20 | 00:00:00 | | 2003-01-23 | 16,80 | 7.001.800 | 16,95 | 16,31 | 16,60 | 00:00:00 | | 2003-01-24 | 16,54 | 10.231.300 | 17,58 | 16,50 | 16,90 | 00:00:00 | | 2003-01-27 | 16,00 | 10.821.600 | 16,50 | 15,70 | 16,19 | 00:00:00 | | 2003-01-28 | 15,32 | 8.778.300 | 16,31 | 15,32 | 16,15 | 00:00:00 | | 2003-01-29 | 15,34 | 11.484.500 | 15,70 | 14,92 | 15,20 | 00:00:00 | | 2003-01-30 | 16,00 | 9.067.800 | 16,14 | 15,45 | 15,47 | 00:00:00 | | 2003-01-31 | 15,64 | 6.090.000 | 15,94 | 15,36 | 15,58 | 00:00:00 | | 2003-02-03 | 16,21 | 4.539.200 | 16,39 | 15,85 | 16,04 | 00:00:00 | | 2003-02-04 | 15,32 | 5.329.600 | 16,00 | 15,32 | 15,90 | 00:00:00 | | 2003-02-05 | 14,90 | 11.382.200 | 15,10 | 14,11 | 15,05 | 00:00:00 | | 2003-02-06 | 14,66 | 5.359.400 | 15,05 | 14,46 | 14,70 | 00:00:00 | | 2003-02-07 | 14,00 | 8.961.200 | 14,55 | 13,76 | 14,48 | 00:00:00 | | 2003-02-10 | 14,10 | 4.705.700 | 14,46 | 13,81 | 14,00 | 00:00:00 | | 2003-02-11 | 14,80 | 4.684.400 | 14,84 | 14,18 | 14,34 | 00:00:00 | | 2003-02-12 | 14,06 | 4.153.600 | 14,66 | 14,05 | 14,56 | 00:00:00 | | 2003-02-13 | 13,90 | 4.381.800 | 14,44 | 13,55 | 13,89 | 00:00:00 | | 2003-02-14 | 14,28 | 5.896.900 | 14,46 | 13,61 | 13,90 | 00:00:00 | | 2003-02-17 | 14,98 | 3.496.200 | 14,98 | 14,42 | 14,50 | 00:00:00 | | 2003-02-18 | 15,20 | 3.398.800 | 15,27 | 14,65 | 14,76 | 00:00:00 | | 2003-02-19 | 14,50 | 3.003.600 | 15,19 | 14,42 | 15,05 | 00:00:00 | | 2003-02-20 | 14,10 | 4.775.600 | 14,76 | 14,09 | 14,50 | 00:00:00 | | 2003-02-21 | 14,20 | 3.801.300 | 14,25 | 13,75 | 14,11 | 00:00:00 | | 2003-02-24 | 13,60 | 3.013.000 | 14,45 | 13,50 | 14,11 | 00:00:00 | | 2003-02-25 | 11,95 | 8.474.900 | 13,39 | 11,91 | 13,30 | 00:00:00 | | 2003-02-26 | 11,95 | 10.278.300 | 12,49 | 11,63 | 12,49 | 00:00:00 | | 2003-02-27 | 12,54 | 6.314.000 | 12,74 | 11,70 | 11,81 | 00:00:00 | | 2003-02-28 | 13,02 | 5.110.400 | 13,70 | 12,51 | 13,70 | 00:00:00 | | 2003-03-03 | 12,59 | 6.285.800 | 13,35 | 12,46 | 13,20 | 00:00:00 | | 2003-03-04 | 12,00 | 4.050.500 | 12,45 | 11,84 | 12,41 | 00:00:00 | | 2003-03-05 | 12,99 | 11.272.600 | 13,00 | 11,82 | 11,92 | 00:00:00 | | 2003-03-06 | 12,43 | 6.300.600 | 12,98 | 12,06 | 12,85 | 00:00:00 | | 2003-03-07 | 11,50 | 11.058.800 | 12,05 | 11,33 | 12,05 | 00:00:00 | | 2003-03-10 | 11,15 | 4.540.100 | 11,65 | 11,06 | 11,65 | 00:00:00 | | 2003-03-11 | 11,85 | 5.479.100 | 11,85 | 11,03 | 11,05 | 00:00:00 | | 2003-03-12 | 11,36 | 9.638.800 | 12,08 | 11,20 | 11,96 | 00:00:00 | | 2003-03-13 | 12,51 | 7.058.200 | 12,51 | 11,42 | 11,59 | 00:00:00 | | 2003-03-14 | 13,55 | 9.859.500 | 13,55 | 12,59 | 12,59 | 00:00:00 | | 2003-03-17 | 14,00 | 9.480.000 | 14,40 | 12,45 | 12,55 | 00:00:00 | | 2003-03-18 | 13,99 | 12.292.400 | 14,66 | 13,75 | 14,19 | 00:00:00 | | 2003-03-19 | 14,35 | 4.192.100 | 14,62 | 13,65 | 13,91 | 00:00:00 | | 2003-03-20 | 13,70 | 7.222.900 | 14,80 | 13,62 | 14,15 | 00:00:00 | | 2003-03-21 | 14,40 | 7.462.100 | 14,55 | 13,83 | 13,83 | 00:00:00 | | 2003-03-24 | 13,69 | 3.966.400 | 14,16 | 13,60 | 14,07 | 00:00:00 | | 2003-03-25 | 13,58 | 6.807.700 | 13,74 | 12,95 | 13,54 | 00:00:00 | | 2003-03-26 | 13,68 | 4.499.200 | 13,95 | 13,32 | 13,78 | 00:00:00 | | 2003-03-27 | 13,35 | 3.621.300 | 13,60 | 13,07 | 13,41 | 00:00:00 | | 2003-03-28 | 13,35 | 4.469.300 | 13,50 | 12,90 | 13,25 | 00:00:00 | | 2003-03-31 | 12,18 | 7.208.200 | 12,88 | 12,01 | 12,73 | 00:00:00 | | 2003-04-01 | 12,48 | 5.600.500 | 12,80 | 12,03 | 12,51 | 00:00:00 | | 2003-04-02 | 13,10 | 12.438.300 | 13,23 | 12,05 | 12,40 | 00:00:00 | | 2003-04-03 | 13,17 | 5.144.300 | 13,63 | 12,93 | 13,15 | 00:00:00 | | 2003-04-04 | 13,28 | 4.484.900 | 13,75 | 12,81 | 13,30 | 00:00:00 | | 2003-04-07 | 13,95 | 8.464.600 | 14,09 | 13,61 | 13,87 | 00:00:00 | | 2003-04-08 | 13,60 | 6.745.400 | 13,95 | 13,50 | 13,68 | 00:00:00 | | 2003-04-09 | 13,20 | 9.920.900 | 13,47 | 13,05 | 13,38 | 00:00:00 | | 2003-04-10 | 12,61 | 6.952.600 | 13,30 | 12,47 | 13,18 | 00:00:00 | | 2003-04-11 | 12,70 | 7.922.100 | 13,19 | 12,70 | 12,81 | 00:00:00 | | 2003-04-14 | 13,22 | 5.468.800 | 13,39 | 12,64 | 12,87 | 00:00:00 | | 2003-04-15 | 13,50 | 8.004.600 | 13,98 | 13,26 | 13,50 | 00:00:00 | | 2003-04-16 | 13,90 | 9.922.500 | 14,34 | 13,50 | 13,61 | 00:00:00 | | 2003-04-17 | 13,90 | 3.975.400 | 13,96 | 13,38 | 13,60 | 00:00:00 | | 2003-04-18 | 13,90 | 0 | 13,90 | 13,90 | 13,90 | 00:00:00 | | 2003-04-21 | 13,90 | 0 | 13,90 | 13,90 | 13,90 | 00:00:00 | | 2003-04-22 | 13,95 | 2.644.000 | 14,05 | 13,52 | 13,72 | 00:00:00 | | 2003-04-23 | 14,10 | 4.808.400 | 14,40 | 13,95 | 14,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
