»
»
»

Historique action Vivendi

Cotation du 18/10/2019 à 17h36 Vivendi +0,99% 25,420€
  • 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
18/10/2019 25,420 +0,99% 5 116 492 25,250 25,880 25,210
17/10/2019 25,170 +1,04% 5 187 889 24,830 25,360 24,810
16/10/2019 24,910 +0,04% 2 767 893 24,920 25,100 24,910
15/10/2019 24,900 -0,04% 3 251 350 25,050 25,170 24,890
14/10/2019 24,910 +0,16% 2 446 681 24,910 25,000 24,820
11/10/2019 24,870 +0,48% 3 862 704 24,730 24,970 24,660
10/10/2019 24,750 +0,20% 3 920 864 24,660 24,850 24,440
09/10/2019 24,700 -0,24% 3 142 231 24,770 24,860 24,630
08/10/2019 24,760 -0,72% 2 669 754 24,920 25,040 24,700
07/10/2019 24,940 -0,16% 2 213 618 24,940 25,030 24,840
04/10/2019 24,980 +1,30% 2 827 044 24,690 24,980 24,660
03/10/2019 24,660 +0,12% 3 391 541 24,600 24,900 24,520
02/10/2019 24,630 -1,87% 3 709 876 25,060 25,130 24,630
01/10/2019 25,100 -0,32% 2 267 202 25,230 25,430 25,030
30/09/2019 25,180 -0,83% 2 681 751 25,300 25,370 25,170
27/09/2019 25,390 +1,80% 2 393 112 25,190 25,390 25,090
26/09/2019 24,940 +0,48% 2 462 464 24,750 25,050 24,750
25/09/2019 24,820 -0,48% 3 189 048 24,930 24,980 24,540
24/09/2019 24,940 -0,12% 1 711 472 24,960 25,110 24,870
23/09/2019 24,970 +0,12% 2 849 034 24,900 25,040 24,760
25,880 Cours le plus haut sur la période, le vendredi 18 octobre 2019
24,440 Cours le plus bas sur la période, le jeudi 10 octobre 2019

Partenaires de Boursier.com