Accueil
»
Bourse
»
Actions Paris
»

Historique action Vivendi

Cotation du 10/07/2020 à 17h36 Vivendi +0,30% 23,180€
  • 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
10/07/2020 23,180 +0,30% 1 722 848 23,180 23,270 23,040
09/07/2020 23,110 -0,82% 2 092 801 23,310 23,450 22,990
08/07/2020 23,300 -0,64% 1 848 718 23,490 23,730 23,240
07/07/2020 23,450 -0,64% 1 258 516 23,520 23,570 23,180
06/07/2020 23,600 +2,21% 1 927 783 23,530 23,600 23,370
03/07/2020 23,090 -2,08% 1 857 949 23,580 23,650 23,090
02/07/2020 23,580 +3,42% 3 127 317 23,160 23,590 23,080
01/07/2020 22,800 -0,18% 2 275 865 22,810 23,000 22,520
30/06/2020 22,840 -1,55% 3 991 325 23,090 23,250 22,590
29/06/2020 23,200 +0,87% 2 140 866 23,050 23,370 23,000
26/06/2020 23,000 -0,30% 1 399 900 23,220 23,460 23,000
25/06/2020 23,070 +0,83% 2 119 487 22,950 23,080 22,620
24/06/2020 22,880 -2,43% 3 177 339 23,300 23,340 22,830
23/06/2020 23,450 +2,05% 2 927 005 23,150 23,470 23,060
22/06/2020 22,980 -0,22% 2 784 673 22,910 23,300 22,780
19/06/2020 23,030 +1,14% 6 120 560 22,870 23,310 22,770
18/06/2020 22,770 -1,43% 2 175 422 23,070 23,140 22,540
17/06/2020 23,100 +2,30% 3 032 643 22,640 23,110 22,580
16/06/2020 22,580 0,00% 3 004 439 22,680 22,700 22,220
15/06/2020 22,200 0,00% 2 372 691 21,800 22,360 21,670
23,730 Cours le plus haut sur la période, le mercredi 8 juillet 2020
21,670 Cours le plus bas sur la période, le lundi 15 juin 2020