»
»
»

Historique action Vivendi

Cotation du 20/05/2019 à 17h37 Vivendi -1,37% 24,560€
  • 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
17/05/2019 24,900 -0,32% 3 876 532 24,820 25,000 24,710
16/05/2019 24,980 +0,56% 3 133 622 24,690 25,020 24,690
15/05/2019 24,840 +0,24% 3 399 511 24,700 24,840 24,530
14/05/2019 24,780 +0,65% 2 771 561 24,650 24,820 24,630
13/05/2019 24,620 -0,57% 2 543 200 24,690 24,830 24,450
10/05/2019 24,760 -0,48% 3 378 173 24,990 25,150 24,760
09/05/2019 24,880 -2,09% 3 455 888 25,050 25,290 24,880
08/05/2019 25,410 +1,15% 2 626 132 25,030 25,410 25,020
07/05/2019 25,120 -1,18% 2 931 531 25,210 25,500 25,120
06/05/2019 25,420 -0,55% 2 215 397 25,090 25,430 25,040
03/05/2019 25,560 -0,89% 2 434 212 25,540 25,750 25,540
02/05/2019 25,790 -0,31% 2 642 029 25,690 25,930 25,600
30/04/2019 25,870 -0,46% 2 593 580 25,910 25,980 25,790
29/04/2019 25,990 +0,54% 2 518 798 25,410 26,020 25,410
26/04/2019 25,850 +1,06% 2 241 876 25,590 25,860 25,570
25/04/2019 25,580 -0,31% 2 099 401 25,630 25,710 25,410
24/04/2019 25,660 -0,31% 2 612 773 25,650 25,790 25,520
23/04/2019 25,740 -0,58% 3 545 565 25,830 25,880 25,660
26,020 Cours le plus haut sur la période, le lundi 29 avril 2019
24,450 Cours le plus bas sur la période, le lundi 13 mai 2019

Partenaires de Boursier.com