»
»
»

Historique action Vivendi

Cotation du 23/01/2019 à 17h37 Vivendi -1,10% 21,490€
  • VIV - FR0000127771
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Vivendi

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/01/2019 21,730 -0,14% 1 912 219 21,680 21,860 21,640
21/01/2019 21,760 -0,96% 1 524 982 21,860 21,920 21,690
18/01/2019 21,970 +0,41% 3 201 630 21,990 22,080 21,910
17/01/2019 21,880 +0,55% 2 024 577 21,610 21,950 21,590
16/01/2019 21,760 +0,79% 2 346 084 21,610 21,810 21,510
15/01/2019 21,590 -0,55% 2 186 962 21,920 21,990 21,540
14/01/2019 21,710 -0,23% 1 790 907 21,600 21,710 21,420
11/01/2019 21,760 -0,09% 2 031 035 21,840 21,980 21,730
10/01/2019 21,780 +0,28% 3 650 388 21,840 22,100 21,590
09/01/2019 21,720 +0,09% 2 758 321 21,780 21,920 21,720
08/01/2019 21,700 +0,28% 2 705 029 21,670 21,970 21,600
07/01/2019 21,640 +1,07% 2 967 559 21,560 21,750 21,500
04/01/2019 21,410 +1,71% 3 224 677 21,190 21,490 21,070
03/01/2019 21,050 -0,89% 2 515 121 21,080 21,250 20,970
02/01/2019 21,240 -0,19% 2 408 522 21,040 21,280 20,800
31/12/2018 21,280 +1,24% 619 875 20,950 21,280 20,930
28/12/2018 21,020 +0,24% 2 919 190 21,060 21,200 20,970
27/12/2018 20,970 -0,14% 3 966 145 21,050 21,190 20,810
24/12/2018 21,000 -1,04% 967 934 21,020 21,190 21,000
22,100 Cours le plus haut sur la période, le jeudi 10 janvier 2019
20,800 Cours le plus bas sur la période, le mercredi 2 janvier 2019

Partenaires de Boursier.com