Accueil
»
Bourse
»
Actions Paris
»

Historique action Vivendi

Cotation du 18/02/2020 à 13h05 Vivendi -0,04% 25,230€
  • 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
17/02/2020 25,240 -0,24% 1 579 085 25,280 25,330 25,110
14/02/2020 25,300 +0,28% 3 501 073 25,700 25,750 25,170
13/02/2020 25,230 -0,67% 3 334 872 25,190 25,440 25,080
12/02/2020 25,400 -0,43% 3 590 109 25,410 25,650 25,400
11/02/2020 25,510 -0,47% 2 226 602 25,750 25,750 25,510
10/02/2020 25,630 +0,55% 2 346 310 25,500 25,770 25,460
07/02/2020 25,490 -0,31% 2 859 715 25,500 25,760 25,380
06/02/2020 25,570 +1,15% 2 454 564 25,380 25,590 25,320
05/02/2020 25,280 +0,68% 3 201 224 25,030 25,320 25,030
04/02/2020 25,110 +0,84% 2 560 973 24,940 25,140 24,850
03/02/2020 24,900 +0,57% 3 462 528 24,920 24,920 24,750
31/01/2020 24,760 +0,41% 4 773 884 24,900 25,040 24,670
30/01/2020 24,660 -0,20% 4 089 373 24,560 24,660 24,470
29/01/2020 24,710 -0,24% 2 505 179 24,710 24,890 24,700
28/01/2020 24,770 +1,10% 3 356 910 24,570 24,900 24,550
27/01/2020 24,500 -1,33% 3 706 203 24,600 24,650 24,410
24/01/2020 24,830 -0,60% 2 455 336 25,070 25,070 24,730
23/01/2020 24,980 +0,60% 2 708 413 24,750 25,030 24,730
22/01/2020 24,830 -1,47% 3 180 697 25,190 25,210 24,770
21/01/2020 25,200 +0,40% 1 640 378 25,020 25,230 24,920
25,770 Cours le plus haut sur la période, le lundi 10 février 2020
24,410 Cours le plus bas sur la période, le lundi 27 janvier 2020

Partenaires de Boursier.com