Accueil
Bourse
Actions Paris

Historique action Vivendi SE

Cotation du 06/12/2021 à 17h35 Vivendi SE +0,53% 11,310€

Historique Bourse Vivendi SE

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
06/12/2021 11,310 +0,53% 3 007 497 11,280 11,430 11,265
03/12/2021 11,250 +0,09% 2 830 395 11,365 11,435 11,210
02/12/2021 11,240 -1,92% 3 552 194 11,290 11,365 11,235
01/12/2021 11,460 +1,87% 2 831 341 11,335 11,525 11,275
30/11/2021 11,250 +0,45% 14 379 649 11,155 11,335 11,120
29/11/2021 11,200 +0,22% 3 978 251 11,210 11,370 11,200
26/11/2021 11,175 -2,32% 4 601 966 11,140 11,285 11,120
25/11/2021 11,440 +0,35% 3 446 185 11,420 11,505 11,415
24/11/2021 11,400 +1,79% 4 577 945 11,350 11,490 11,320
23/11/2021 11,200 -0,58% 3 128 802 11,245 11,270 11,145
22/11/2021 11,265 +1,95% 5 012 216 11,350 11,405 11,210
19/11/2021 11,050 -0,18% 3 206 087 11,095 11,120 10,995
18/11/2021 11,070 -0,23% 2 483 566 11,110 11,130 11,050
17/11/2021 11,095 -0,09% 3 353 794 11,115 11,245 11,055
16/11/2021 11,105 -1,60% 3 314 170 11,290 11,315 11,060
15/11/2021 11,285 -1,23% 2 562 615 11,345 11,385 11,260
12/11/2021 11,425 +0,84% 2 464 858 11,285 11,430 11,270
11/11/2021 11,330 +1,07% 3 646 521 11,190 11,360 11,155
10/11/2021 11,210 +2,19% 3 398 500 10,955 11,210 10,940
09/11/2021 10,970 +0,18% 2 956 831 10,950 11,095 10,920