Accueil
»
Bourse
»
Actions Paris
»

Historique action Vivendi

Cotation du 23/10/2020 à 10h12 Vivendi +0,83% 25,500€
  • 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
22/10/2020 25,290 +0,16% 3 284 521 25,150 25,580 24,970
21/10/2020 25,250 +1,57% 3 343 307 25,050 25,750 25,050
20/10/2020 24,860 -0,28% 3 103 961 24,790 25,090 24,790
19/10/2020 24,990 0,00% 1 154 669 24,790 25,150 24,210
16/10/2020 24,860 -0,40% 2 517 750 25,070 25,150 24,860
15/10/2020 24,960 -0,48% 2 809 040 24,900 25,030 24,700
14/10/2020 25,080 +0,12% 1 992 054 25,500 25,610 25,080
13/10/2020 25,050 +0,48% 2 734 810 25,030 25,080 24,880
12/10/2020 24,930 -0,28% 2 826 836 25,000 25,070 24,910
09/10/2020 25,000 +1,71% 3 086 878 24,540 25,020 24,540
08/10/2020 24,580 +1,03% 3 123 888 24,420 24,750 24,360
07/10/2020 24,330 -0,82% 4 129 528 24,600 24,720 24,160
06/10/2020 24,530 +0,74% 2 532 739 24,320 24,640 24,240
05/10/2020 24,350 +1,54% 2 356 770 23,980 24,440 23,980
02/10/2020 23,980 +0,93% 2 593 922 23,300 24,000 23,280
01/10/2020 23,760 -0,17% 2 897 075 23,980 24,210 23,630
30/09/2020 23,800 -0,25% 3 262 619 23,690 24,020 23,650
29/09/2020 23,860 +0,08% 2 498 048 23,680 24,090 23,680
28/09/2020 23,840 +1,32% 3 005 040 23,740 24,100 23,740
25/09/2020 23,530 -0,80% 2 924 974 23,750 23,890 23,230
25,750 Cours le plus haut sur la période, le mercredi 21 octobre 2020
23,230 Cours le plus bas sur la période, le vendredi 25 septembre 2020