U.S. markets closed
F S&P 500
5,070.75 +24.25 (+0.48%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,539.00 +100.75 (+0.58%) E-mini Russell 2000 Index Futur
2,004.70 +15.00 (+0.75%) Petróleo
79.18 +0.18 (+0.23%) Oro
2,335.30 +24.30 (+1.05%)
Vivendi SE (VIV.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 9.60 | 9.65 | 9.53 | 9.57 | 9.57 | 2,065,516 |
| 30 abr 2024 | 0.25 Dividendo | |||||
| 29 abr 2024 | 9.84 | 9.88 | 9.71 | 9.84 | 9.59 | 2,882,167 |
| 26 abr 2024 | 9.84 | 9.95 | 9.84 | 9.85 | 9.60 | 2,102,794 |
| 25 abr 2024 | 9.94 | 9.95 | 9.71 | 9.76 | 9.52 | 2,032,926 |
| 24 abr 2024 | 10.06 | 10.10 | 9.90 | 9.95 | 9.70 | 1,674,387 |
| 23 abr 2024 | 10.01 | 10.05 | 10.00 | 10.02 | 9.77 | 1,397,179 |
| 22 abr 2024 | 9.94 | 10.06 | 9.90 | 9.95 | 9.70 | 1,136,042 |
| 19 abr 2024 | 9.79 | 9.91 | 9.79 | 9.90 | 9.64 | 1,754,723 |
| 18 abr 2024 | 9.79 | 9.88 | 9.79 | 9.85 | 9.60 | 1,668,354 |
| 17 abr 2024 | 9.71 | 9.86 | 9.70 | 9.77 | 9.52 | 1,800,272 |
| 16 abr 2024 | 9.83 | 9.89 | 9.67 | 9.73 | 9.48 | 2,578,109 |
| 15 abr 2024 | 9.92 | 10.02 | 9.91 | 9.93 | 9.68 | 1,063,975 |
| 12 abr 2024 | 10.06 | 10.06 | 9.88 | 9.93 | 9.68 | 1,726,057 |
| 11 abr 2024 | 9.87 | 10.01 | 9.87 | 9.99 | 9.73 | 2,168,197 |
| 10 abr 2024 | 9.94 | 9.96 | 9.79 | 9.88 | 9.63 | 2,283,052 |
| 09 abr 2024 | 9.97 | 10.01 | 9.92 | 9.92 | 9.67 | 2,907,146 |
| 08 abr 2024 | 9.99 | 10.01 | 9.91 | 10.00 | 9.75 | 1,754,145 |
| 05 abr 2024 | 10.08 | 10.08 | 9.99 | 10.02 | 9.77 | 2,099,755 |
| 04 abr 2024 | 10.19 | 10.28 | 10.15 | 10.18 | 9.92 | 1,427,309 |
| 03 abr 2024 | 9.97 | 10.31 | 9.97 | 10.18 | 9.92 | 2,940,989 |
| 02 abr 2024 | 10.06 | 10.16 | 9.96 | 9.97 | 9.72 | 2,682,682 |
| 28 mar 2024 | 10.05 | 10.14 | 9.97 | 10.10 | 9.84 | 2,403,662 |
| 27 mar 2024 | 9.96 | 10.05 | 9.95 | 10.04 | 9.78 | 3,009,208 |
| 26 mar 2024 | 9.97 | 10.01 | 9.94 | 9.96 | 9.70 | 1,705,375 |
| 25 mar 2024 | 9.98 | 9.99 | 9.91 | 9.97 | 9.71 | 1,730,447 |
| 22 mar 2024 | 9.92 | 10.06 | 9.92 | 10.01 | 9.75 | 2,329,105 |
| 21 mar 2024 | 10.00 | 10.03 | 9.90 | 9.91 | 9.65 | 2,551,072 |
| 20 mar 2024 | 9.90 | 10.01 | 9.89 | 9.96 | 9.71 | 1,839,923 |
| 19 mar 2024 | 9.92 | 9.98 | 9.89 | 9.92 | 9.67 | 1,771,257 |
| 18 mar 2024 | 9.97 | 10.03 | 9.91 | 9.94 | 9.69 | 1,889,962 |
| 15 mar 2024 | 9.98 | 10.05 | 9.89 | 9.97 | 9.72 | 5,794,745 |
| 14 mar 2024 | 9.79 | 10.03 | 9.76 | 10.02 | 9.77 | 2,485,139 |
| 13 mar 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.54 | 2,733,392 |
| 12 mar 2024 | 9.99 | 10.00 | 9.86 | 9.98 | 9.73 | 4,048,211 |
| 11 mar 2024 | 9.98 | 10.02 | 9.82 | 10.00 | 9.74 | 3,614,696 |
| 08 mar 2024 | 10.25 | 10.25 | 9.77 | 10.02 | 9.76 | 4,360,479 |
| 07 mar 2024 | 10.16 | 10.34 | 10.11 | 10.25 | 9.99 | 2,260,290 |
| 06 mar 2024 | 10.39 | 10.40 | 10.19 | 10.19 | 9.94 | 2,871,671 |
| 05 mar 2024 | 10.35 | 10.45 | 10.31 | 10.36 | 10.10 | 1,589,500 |
| 04 mar 2024 | 10.47 | 10.49 | 10.31 | 10.36 | 10.10 | 2,088,851 |
| 01 mar 2024 | 10.39 | 10.48 | 10.35 | 10.47 | 10.20 | 1,621,966 |
| 29 feb 2024 | 10.25 | 10.48 | 10.22 | 10.33 | 10.07 | 3,319,175 |
| 28 feb 2024 | 10.14 | 10.22 | 10.13 | 10.21 | 9.95 | 1,747,622 |
| 27 feb 2024 | 10.15 | 10.23 | 10.10 | 10.15 | 9.89 | 1,147,013 |
| 26 feb 2024 | 10.21 | 10.23 | 10.10 | 10.14 | 9.88 | 1,276,364 |
| 23 feb 2024 | 10.30 | 10.31 | 10.19 | 10.23 | 9.97 | 1,554,663 |
| 22 feb 2024 | 10.22 | 10.35 | 10.20 | 10.27 | 10.01 | 1,604,492 |
| 21 feb 2024 | 10.23 | 10.30 | 10.19 | 10.19 | 9.94 | 1,302,089 |
| 20 feb 2024 | 10.23 | 10.23 | 10.14 | 10.23 | 9.97 | 1,417,620 |
| 19 feb 2024 | 10.28 | 10.30 | 10.15 | 10.23 | 9.97 | 1,111,074 |
| 16 feb 2024 | 10.36 | 10.39 | 10.30 | 10.31 | 10.04 | 1,206,569 |
| 15 feb 2024 | 10.42 | 10.42 | 10.28 | 10.32 | 10.06 | 1,604,082 |
| 14 feb 2024 | 10.28 | 10.41 | 10.28 | 10.35 | 10.09 | 1,467,278 |
| 13 feb 2024 | 10.48 | 10.48 | 10.25 | 10.30 | 10.04 | 1,481,386 |
| 12 feb 2024 | 10.40 | 10.44 | 10.34 | 10.44 | 10.18 | 1,282,175 |
| 09 feb 2024 | 10.23 | 10.34 | 10.19 | 10.32 | 10.06 | 2,110,501 |
| 08 feb 2024 | 10.23 | 10.28 | 10.15 | 10.17 | 9.91 | 1,376,390 |
| 07 feb 2024 | 10.30 | 10.37 | 10.23 | 10.23 | 9.97 | 1,760,318 |
| 06 feb 2024 | 10.31 | 10.35 | 10.23 | 10.30 | 10.04 | 1,448,195 |
| 05 feb 2024 | 10.28 | 10.35 | 10.26 | 10.29 | 10.03 | 1,349,623 |
| 02 feb 2024 | 10.35 | 10.47 | 10.30 | 10.30 | 10.04 | 1,732,543 |
| 01 feb 2024 | 10.36 | 10.40 | 10.23 | 10.30 | 10.04 | 2,563,400 |
| 31 ene 2024 | 10.48 | 10.54 | 10.28 | 10.45 | 10.19 | 4,173,749 |
| 30 ene 2024 | 10.28 | 10.30 | 10.19 | 10.29 | 10.03 | 1,902,938 |
| 29 ene 2024 | 10.23 | 10.36 | 10.15 | 10.27 | 10.01 | 3,079,098 |
| 26 ene 2024 | 10.10 | 10.26 | 10.06 | 10.21 | 9.95 | 3,482,769 |
| 25 ene 2024 | 9.96 | 10.06 | 9.96 | 10.05 | 9.79 | 1,433,302 |
| 24 ene 2024 | 9.90 | 10.05 | 9.85 | 9.97 | 9.72 | 2,213,739 |
| 23 ene 2024 | 9.84 | 9.91 | 9.76 | 9.82 | 9.57 | 1,550,401 |
| 22 ene 2024 | 9.85 | 9.90 | 9.81 | 9.84 | 9.59 | 1,040,113 |
| 19 ene 2024 | 9.85 | 9.89 | 9.78 | 9.81 | 9.56 | 1,075,698 |
| 18 ene 2024 | 9.81 | 9.87 | 9.77 | 9.77 | 9.53 | 1,378,972 |
| 17 ene 2024 | 9.79 | 9.81 | 9.69 | 9.81 | 9.56 | 1,710,118 |
| 16 ene 2024 | 9.95 | 10.02 | 9.84 | 9.87 | 9.62 | 1,891,415 |
| 15 ene 2024 | 9.92 | 9.96 | 9.89 | 9.96 | 9.71 | 1,206,521 |
| 12 ene 2024 | 9.81 | 10.03 | 9.80 | 9.93 | 9.68 | 2,160,251 |
| 11 ene 2024 | 9.89 | 9.89 | 9.72 | 9.75 | 9.50 | 1,861,980 |
| 10 ene 2024 | 9.88 | 9.97 | 9.82 | 9.87 | 9.62 | 1,257,916 |
| 09 ene 2024 | 9.88 | 9.94 | 9.81 | 9.92 | 9.67 | 1,640,694 |
| 08 ene 2024 | 9.78 | 9.94 | 9.74 | 9.87 | 9.62 | 2,047,891 |
| 05 ene 2024 | 9.69 | 9.80 | 9.65 | 9.80 | 9.55 | 1,955,180 |
| 04 ene 2024 | 9.65 | 9.71 | 9.65 | 9.69 | 9.44 | 1,374,095 |
| 03 ene 2024 | 9.68 | 9.79 | 9.63 | 9.67 | 9.43 | 1,926,060 |
| 02 ene 2024 | 9.70 | 9.79 | 9.69 | 9.69 | 9.45 | 1,915,154 |
| 29 dic 2023 | 9.65 | 9.72 | 9.65 | 9.68 | 9.43 | 763,268 |
| 28 dic 2023 | 9.69 | 9.71 | 9.62 | 9.66 | 9.41 | 1,178,113 |
| 27 dic 2023 | 9.63 | 9.67 | 9.61 | 9.67 | 9.43 | 942,056 |
| 22 dic 2023 | 9.56 | 9.62 | 9.52 | 9.61 | 9.36 | 1,280,826 |
| 21 dic 2023 | 9.53 | 9.61 | 9.51 | 9.58 | 9.33 | 1,331,788 |
| 20 dic 2023 | 9.65 | 9.69 | 9.51 | 9.60 | 9.36 | 1,838,517 |
| 19 dic 2023 | 9.55 | 9.62 | 9.55 | 9.60 | 9.36 | 1,417,582 |
| 18 dic 2023 | 9.55 | 9.65 | 9.36 | 9.57 | 9.33 | 2,353,887 |
| 15 dic 2023 | 9.77 | 9.83 | 9.60 | 9.60 | 9.36 | 13,515,023 |
| 14 dic 2023 | 9.99 | 10.06 | 9.57 | 9.85 | 9.60 | 12,778,250 |
| 13 dic 2023 | 8.93 | 9.08 | 8.93 | 8.96 | 8.73 | 2,462,287 |
| 12 dic 2023 | 9.00 | 9.11 | 8.90 | 8.90 | 8.67 | 1,657,332 |
| 11 dic 2023 | 8.99 | 9.08 | 8.91 | 9.03 | 8.80 | 3,438,673 |
| 08 dic 2023 | 8.99 | 9.09 | 8.85 | 8.89 | 8.66 | 3,610,185 |
| 07 dic 2023 | 8.68 | 8.71 | 8.57 | 8.68 | 8.46 | 1,431,865 |
| *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.