U.S. markets open in 3 hours 48 minutes
F S&P 500
5,569.25 +0.50 (+0.01%) F Dow Jones
39,730.00 +42.00 (+0.11%) F Nasdaq
20,258.75 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,056.30 +1.30 (+0.06%) Petróleo
82.82 +0.01 (+0.01%) Oro
2,352.30 +18.90 (+0.81%)
Vivendi SE (0IIF.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:13AM BST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 9.80 | 9.93 | 9.76 | 9.82 | 9.82 | 1,007,683 |
| 01 jul 2024 | 10.00 | 10.02 | 9.70 | 9.95 | 9.95 | 324,336 |
| 28 jun 2024 | 9.80 | 9.86 | 9.72 | 9.80 | 9.80 | 87,610 |
| 27 jun 2024 | 9.40 | 9.88 | 9.78 | 9.84 | 9.84 | 125,344 |
| 26 jun 2024 | 9.90 | 9.89 | 9.77 | 9.82 | 9.82 | 4,970,116 |
| 25 jun 2024 | 9.87 | 9.92 | 9.83 | 9.86 | 9.86 | 7,876,251 |
| 24 jun 2024 | 9.79 | 9.98 | 9.73 | 9.79 | 9.79 | 2,005,597 |
| 21 jun 2024 | 9.61 | 9.96 | 9.79 | 9.79 | 9.79 | 323,969 |
| 20 jun 2024 | 9.80 | 9.92 | 9.71 | 9.82 | 9.82 | 1,709,570 |
| 19 jun 2024 | 9.74 | 9.86 | 9.74 | 9.84 | 9.84 | 9,360,677 |
| 18 jun 2024 | 9.59 | 9.78 | 9.59 | 9.77 | 9.77 | 189,151 |
| 17 jun 2024 | 9.49 | 9.60 | 9.50 | 9.58 | 9.58 | 3,291,127 |
| 14 jun 2024 | 9.82 | 9.77 | 9.39 | 9.45 | 9.45 | 2,913,666 |
| 13 jun 2024 | 9.86 | 9.85 | 9.80 | 9.84 | 9.84 | 2,604,851 |
| 12 jun 2024 | 9.77 | 9.88 | 9.68 | 9.80 | 9.80 | 3,158,162 |
| 11 jun 2024 | 9.84 | 9.85 | 9.66 | 9.74 | 9.74 | 4,293,462 |
| 10 jun 2024 | 9.80 | 9.99 | 9.71 | 9.78 | 9.78 | 3,588,982 |
| 07 jun 2024 | 10.20 | 10.17 | 9.92 | 9.92 | 9.92 | 3,991,428 |
| 06 jun 2024 | 10.03 | 10.15 | 10.01 | 10.10 | 10.10 | 1,874,447 |
| 05 jun 2024 | 10.15 | 10.18 | 10.06 | 10.08 | 10.08 | 5,753,008 |
| 04 jun 2024 | 10.16 | 10.20 | 10.09 | 10.10 | 10.10 | 7,462,342 |
| 03 jun 2024 | 10.15 | 10.23 | 9.97 | 10.20 | 10.20 | 88,615 |
| 31 may 2024 | 10.02 | 10.15 | 9.97 | 10.09 | 10.09 | 3,496,816 |
| 30 may 2024 | 9.95 | 10.03 | 9.96 | 9.99 | 9.99 | 10,941,010 |
| 29 may 2024 | 10.01 | 10.06 | 9.95 | 10.00 | 10.00 | 9,567,272 |
| 28 may 2024 | 10.15 | 10.23 | 10.07 | 10.13 | 10.13 | 179,690 |
| 24 may 2024 | 10.03 | 10.19 | 10.02 | 10.05 | 10.05 | 110,581 |
| 23 may 2024 | 10.07 | 10.21 | 10.06 | 10.18 | 10.18 | 150,929 |
| 22 may 2024 | 10.02 | 10.11 | 10.02 | 10.07 | 10.07 | 1,886,833 |
| 21 may 2024 | 10.13 | 10.11 | 9.98 | 10.02 | 10.02 | 7,777,987 |
| 20 may 2024 | 10.16 | 10.23 | 10.08 | 10.17 | 10.17 | 1,033,881 |
| 17 may 2024 | 9.94 | 10.11 | 10.02 | 10.08 | 10.08 | 2,713,945 |
| 16 may 2024 | 9.70 | 10.09 | 9.94 | 10.02 | 10.02 | 3,127,523 |
| 15 may 2024 | 10.12 | 10.14 | 9.96 | 10.00 | 10.00 | 6,151,985 |
| 14 may 2024 | 10.03 | 10.11 | 10.00 | 10.03 | 10.03 | 13,434,760 |
| 13 may 2024 | 9.99 | 10.04 | 9.95 | 9.96 | 9.96 | 4,912,929 |
| 10 may 2024 | 10.00 | 10.00 | 9.89 | 9.95 | 9.95 | 1,731,285 |
| 09 may 2024 | 9.98 | 9.98 | 9.94 | 9.95 | 9.95 | 2,976,265 |
| 08 may 2024 | 9.87 | 10.01 | 9.87 | 9.97 | 9.97 | 777,864 |
| 07 may 2024 | 9.82 | 9.90 | 9.75 | 9.87 | 9.87 | 14,159,130 |
| 03 may 2024 | 9.65 | 9.83 | 9.62 | 9.82 | 9.82 | 4,473,489 |
| 02 may 2024 | 9.55 | 9.66 | 9.51 | 9.60 | 9.60 | 5,411,510 |
| 01 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 51,576 |
| 30 abr 2024 | 9.60 | 9.91 | 9.53 | 9.56 | 9.56 | 242,858 |
| 30 abr 2024 | 0.25 Dividendo | |||||
| 29 abr 2024 | 10.05 | 9.87 | 9.72 | 9.83 | 9.58 | 161,691 |
| 26 abr 2024 | 9.70 | 9.95 | 9.70 | 9.88 | 9.63 | 2,466,733 |
| 25 abr 2024 | 9.94 | 10.01 | 9.71 | 9.77 | 9.53 | 7,133,656 |
| 24 abr 2024 | 10.08 | 10.13 | 9.91 | 9.97 | 9.72 | 14,588,150 |
| 23 abr 2024 | 10.01 | 10.05 | 10.00 | 10.02 | 9.77 | 1,425,824 |
| 22 abr 2024 | 9.97 | 10.05 | 9.91 | 9.99 | 9.73 | 2,280,964 |
| 19 abr 2024 | 9.81 | 9.91 | 9.75 | 9.87 | 9.62 | 873,377 |
| 18 abr 2024 | 9.78 | 9.88 | 9.71 | 9.85 | 9.60 | 6,805,094 |
| 17 abr 2024 | 9.65 | 9.86 | 9.66 | 9.77 | 9.52 | 5,839,575 |
| 16 abr 2024 | 9.84 | 9.89 | 9.68 | 9.81 | 9.56 | 3,090,571 |
| 15 abr 2024 | 9.92 | 10.01 | 9.86 | 9.94 | 9.69 | 4,848,682 |
| 12 abr 2024 | 10.02 | 10.13 | 9.88 | 10.03 | 9.77 | 639,483 |
| 11 abr 2024 | 9.89 | 10.01 | 9.86 | 10.00 | 9.74 | 3,165,056 |
| 10 abr 2024 | 9.94 | 10.01 | 9.82 | 9.88 | 9.63 | 1,359,996 |
| 09 abr 2024 | 9.97 | 10.06 | 9.92 | 10.00 | 9.74 | 662,197 |
| 08 abr 2024 | 9.95 | 10.09 | 9.92 | 9.98 | 9.73 | 345,337 |
| 05 abr 2024 | 10.11 | 10.08 | 9.99 | 10.02 | 9.77 | 2,533,437 |
| 04 abr 2024 | 10.16 | 10.27 | 10.11 | 10.19 | 9.93 | 5,429,060 |
| 03 abr 2024 | 9.99 | 10.23 | 9.97 | 10.18 | 9.92 | 9,647,577 |
| 02 abr 2024 | 10.01 | 10.16 | 9.96 | 10.00 | 9.75 | 7,759,735 |
| 28 mar 2024 | 10.05 | 10.14 | 9.98 | 10.10 | 9.85 | 792,552 |
| 27 mar 2024 | 9.98 | 10.04 | 9.90 | 10.03 | 9.77 | 2,565,760 |
| 26 mar 2024 | 9.98 | 10.01 | 9.91 | 9.96 | 9.71 | 522,364 |
| 25 mar 2024 | 9.92 | 10.07 | 9.91 | 9.96 | 9.71 | 1,526,536 |
| 22 mar 2024 | 9.94 | 10.06 | 9.92 | 9.99 | 9.74 | 3,260,062 |
| 21 mar 2024 | 10.00 | 10.05 | 9.90 | 9.95 | 9.70 | 881,062 |
| 20 mar 2024 | 9.94 | 10.00 | 9.89 | 9.97 | 9.72 | 1,475,810 |
| 19 mar 2024 | 9.93 | 10.01 | 9.90 | 9.93 | 9.68 | 2,936,826 |
| 18 mar 2024 | 10.00 | 10.06 | 9.91 | 9.95 | 9.69 | 1,664,886 |
| 15 mar 2024 | 10.01 | 10.09 | 9.89 | 9.97 | 9.71 | 9,266,372 |
| 14 mar 2024 | 9.92 | 10.03 | 9.75 | 9.96 | 9.71 | 2,566,919 |
| 13 mar 2024 | 10.05 | 10.06 | 9.79 | 9.79 | 9.54 | 1,425,503 |
| 12 mar 2024 | 9.98 | 10.06 | 9.88 | 9.96 | 9.71 | 2,659,737 |
| 11 mar 2024 | 10.00 | 10.08 | 9.82 | 9.97 | 9.71 | 958,637 |
| 08 mar 2024 | 10.24 | 10.38 | 9.76 | 10.04 | 9.79 | 1,078,333 |
| 07 mar 2024 | 10.34 | 10.32 | 10.09 | 10.25 | 9.99 | 780,534 |
| 06 mar 2024 | 10.40 | 10.45 | 10.19 | 10.23 | 9.97 | 6,823,121 |
| 05 mar 2024 | 10.32 | 10.45 | 10.32 | 10.37 | 10.11 | 3,467,751 |
| 04 mar 2024 | 10.40 | 10.49 | 10.32 | 10.37 | 10.10 | 1,419,698 |
| 01 mar 2024 | 10.48 | 10.47 | 10.27 | 10.45 | 10.18 | 7,433,090 |
| 29 feb 2024 | 10.23 | 10.48 | 10.15 | 10.33 | 10.07 | 732,340 |
| 28 feb 2024 | 10.11 | 10.22 | 10.09 | 10.19 | 9.93 | 435,897 |
| 27 feb 2024 | 10.13 | 10.23 | 10.07 | 10.16 | 9.90 | 362,972 |
| 26 feb 2024 | 10.23 | 10.30 | 10.07 | 10.15 | 9.89 | 424,505 |
| 23 feb 2024 | 10.34 | 10.31 | 10.20 | 10.21 | 9.95 | 310,905 |
| 22 feb 2024 | 10.21 | 10.35 | 10.11 | 10.28 | 10.02 | 487,354 |
| 21 feb 2024 | 10.23 | 10.29 | 10.15 | 10.23 | 9.97 | 2,070,585 |
| 20 feb 2024 | 10.28 | 10.23 | 10.13 | 10.22 | 9.96 | 521,272 |
| 19 feb 2024 | 10.33 | 10.37 | 10.15 | 10.24 | 9.98 | 442,198 |
| 16 feb 2024 | 10.34 | 10.44 | 10.26 | 10.32 | 10.05 | 509,489 |
| 15 feb 2024 | 10.42 | 10.48 | 10.28 | 10.33 | 10.06 | 618,825 |
| 14 feb 2024 | 10.40 | 10.41 | 10.27 | 10.41 | 10.14 | 579,294 |
| 13 feb 2024 | 10.35 | 10.52 | 10.25 | 10.37 | 10.11 | 698,054 |
| 12 feb 2024 | 10.41 | 10.44 | 10.26 | 10.40 | 10.14 | 1,566,428 |
| 09 feb 2024 | 10.10 | 10.34 | 10.10 | 10.33 | 10.07 | 635,597 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.