Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

VIVENDI (VIV)VIVENDI (VIV)

-0,21-0,84 %
24,68

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
23/07/2019 24,900 24,680 -0,84 25,030 24,680 3.394.106
22/07/2019 24,910 24,890 -0,08 24,960 24,660 2.746.086
19/07/2019 25,020 24,910 -0,40 25,120 24,830 3.369.534
18/07/2019 24,840 25,010 0,24 25,250 24,780 3.049.044
17/07/2019 24,810 24,950 0,16 25,020 24,810 2.982.667
16/07/2019 24,840 24,910 0,08 25,000 24,840 3.136.560
15/07/2019 24,840 24,890 -0,32 25,010 24,810 2.229.884
12/07/2019 24,850 24,970 0,36 24,990 24,850 1.998.598
11/07/2019 25,000 24,880 -0,28 25,000 24,880 2.632.619
10/07/2019 24,880 24,950 -0,08 24,970 24,750 2.804.026
09/07/2019 24,930 24,970 0,08 24,990 24,860 2.865.090
08/07/2019 24,830 24,950 0,16 24,980 24,740 3.001.642
05/07/2019 24,930 24,910 0,08 25,000 24,760 3.104.909
04/07/2019 24,960 24,890 -0,20 25,020 24,810 1.886.338
03/07/2019 24,810 24,940 0,81 25,030 24,770 3.070.303
02/07/2019 24,570 24,740 0,94 24,770 24,480 3.582.707
01/07/2019 24,390 24,510 1,24 24,600 24,290 3.506.211
28/06/2019 23,810 24,210 1,68 24,290 23,760 4.953.831
27/06/2019 24,480 23,810 -2,66 24,500 23,440 7.713.970
26/06/2019 24,700 24,460 -1,29 24,750 24,460 4.367.430
25/06/2019 24,910 24,780 -0,64 25,000 24,780 3.885.507
24/06/2019 24,900 24,940 0,85 24,950 24,730 3.865.107
21/06/2019 24,830 24,730 -0,56 24,940 24,620 11.227.140
20/06/2019 24,600 24,870 1,30 24,970 24,560 4.610.558
19/06/2019 24,740 24,550 -0,89 24,830 24,550 4.882.890
18/06/2019 24,570 24,770 0,57 24,920 24,490 4.658.253
17/06/2019 24,430 24,630 0,61 24,730 24,360 4.019.417
14/06/2019 24,490 24,480 0,04 24,520 24,410 3.124.066
13/06/2019 24,450 24,470 -0,16 24,560 24,260 3.859.324
12/06/2019 24,210 24,510 1,28 24,620 24,190 3.991.203
11/06/2019 24,100 24,200 -1,43 24,510 24,050 5.394.429
10/06/2019 24,510 24,550 0,45 24,730 24,480 1.812.833
07/06/2019 24,150 24,440 1,37 24,670 24,110 4.939.838
06/06/2019 24,490 24,110 -1,67 24,650 24,110 5.790.662
05/06/2019 24,300 24,520 1,11 24,700 24,250 4.119.178
04/06/2019 24,260 24,250 -0,66 24,590 24,200 4.898.490
03/06/2019 24,060 24,410 1,16 24,430 24,040 4.463.951
31/05/2019 23,900 24,130 0,12 24,210 23,870 4.952.780
30/05/2019 23,730 24,100 1,90 24,210 23,730 3.366.662
29/05/2019 23,550 23,650 0,08 23,820 23,540 4.716.179
28/05/2019 23,410 23,630 0,98 23,910 23,390 17.208.025
27/05/2019 23,610 23,400 -0,85 23,690 23,380 2.284.026
24/05/2019 23,700 23,600 0,13 23,930 23,590 4.141.201
23/05/2019 23,900 23,570 -3,99 24,150 23,350 7.243.292
22/05/2019 24,590 24,550 -0,41 24,710 24,460 2.295.662
21/05/2019 24,590 24,650 0,37 24,740 24,500 2.150.535
20/05/2019 24,760 24,560 -1,37 24,920 24,510 2.633.619
17/05/2019 24,820 24,900 -0,32 25,000 24,710 3.876.532
16/05/2019 24,690 24,980 0,56 25,020 24,690 3.133.622
15/05/2019 24,700 24,840 0,24 24,840 24,530 3.399.511
14/05/2019 24,650 24,780 0,65 24,820 24,630 2.771.561
13/05/2019 24,690 24,620 -0,57 24,830 24,450 2.543.200
10/05/2019 24,990 24,760 -0,48 25,150 24,760 3.378.173
09/05/2019 25,050 24,880 -2,09 25,290 24,880 3.455.888
08/05/2019 25,030 25,410 1,15 25,410 25,020 2.626.132
07/05/2019 25,210 25,120 -1,18 25,500 25,120 2.931.531
06/05/2019 25,090 25,420 -0,55 25,430 25,040 2.215.397
03/05/2019 25,540 25,560 -0,89 25,750 25,540 2.434.212
02/05/2019 25,690 25,790 -0,31 25,930 25,600 2.642.029
01/05/2019 25,910 25,870 0,00 25,980 25,790 --
30/04/2019 25,910 25,870 -0,46 25,980 25,790 2.593.580
29/04/2019 25,410 25,990 0,54 26,020 25,410 2.518.798
26/04/2019 25,590 25,850 1,06 25,860 25,570 2.241.876
25/04/2019 25,630 25,580 -0,31 25,710 25,410 2.099.401
24/04/2019 25,650 25,660 -0,31 25,790 25,520 2.612.773
23/04/2019 25,830 25,740 -0,58 25,880 25,660 3.545.565
22/04/2019 25,890 25,890 0,00 25,890 25,890 --
19/04/2019 25,890 25,890 0,00 25,890 25,890 --
18/04/2019 25,790 25,890 0,82 25,940 25,620 3.817.260
17/04/2019 25,620 25,680 -0,58 25,760 25,620 3.045.436
16/04/2019 26,090 25,830 -2,05 26,100 25,630 3.592.969
15/04/2019 26,470 26,370 0,34 26,690 26,350 4.057.170
12/04/2019 26,400 26,280 -0,15 26,430 26,200 2.170.128
11/04/2019 26,260 26,320 0,00 26,420 26,170 1.772.779
10/04/2019 26,290 26,320 0,73 26,600 26,240 3.462.383
09/04/2019 26,010 26,130 0,31 26,300 25,970 2.196.505
08/04/2019 26,470 26,050 -1,40 26,480 26,030 2.472.420
05/04/2019 26,250 26,420 0,92 26,550 26,200 3.449.246
04/04/2019 26,280 26,180 -0,46 26,360 26,170 2.320.551
03/04/2019 25,860 26,300 1,98 26,300 25,810 3.749.677
02/04/2019 25,830 25,790 0,16 25,840 25,620 2.796.719
01/04/2019 25,890 25,750 -0,31 26,070 25,750 3.085.761
29/03/2019 25,780 25,830 0,19 25,950 25,750 2.533.157
28/03/2019 25,760 25,780 0,04 25,930 25,700 2.155.658
27/03/2019 25,840 25,770 -0,12 25,900 25,600 2.528.193
26/03/2019 25,590 25,800 1,34 25,800 25,430 2.868.102
25/03/2019 25,340 25,460 -0,20 25,600 25,260 2.736.181
22/03/2019 25,980 25,510 -1,35 26,030 25,490 3.680.953
21/03/2019 25,780 25,860 -0,12 25,910 25,680 2.720.284
20/03/2019 26,050 25,890 -0,84 26,240 25,890 2.844.896
19/03/2019 25,850 26,110 0,66 26,120 25,850 2.430.860
18/03/2019 25,820 25,940 0,15 26,020 25,820 2.508.273
15/03/2019 25,930 25,900 -0,12 26,150 25,780 8.572.745
14/03/2019 25,780 25,930 0,43 26,020 25,700 3.503.825
13/03/2019 25,530 25,820 0,82 25,910 25,520 3.056.972
12/03/2019 25,600 25,610 0,00 25,740 25,560 2.608.842
11/03/2019 25,740 25,610 0,16 25,810 25,480 2.515.821
08/03/2019 25,490 25,570 0,08 25,670 25,400 4.457.725
07/03/2019 25,650 25,550 -0,58 25,850 25,550 3.781.792
06/03/2019 25,620 25,700 0,35 25,840 25,580 3.313.890
05/03/2019 25,290 25,610 0,63 25,610 25,250 3.467.090
04/03/2019 25,400 25,450 -0,66 25,680 25,320 2.805.859
01/03/2019 25,720 25,620 -0,31 25,830 25,420 4.538.806
28/02/2019 24,950 25,700 5,37 25,900 24,810 9.423.533
27/02/2019 24,390 24,390 -0,12 24,460 24,120 2.824.277
26/02/2019 24,210 24,420 0,62 24,440 24,110 2.840.550
25/02/2019 24,220 24,270 0,17 24,440 24,200 2.778.656
22/02/2019 23,990 24,230 1,08 24,260 23,910 3.426.089
21/02/2019 23,880 23,970 0,08 24,130 23,850 3.531.279
20/02/2019 23,950 23,950 0,46 24,060 23,820 3.079.065
19/02/2019 23,950 23,840 -0,38 24,120 23,670 2.541.268
18/02/2019 23,930 23,930 -0,33 24,050 23,710 2.736.957
15/02/2019 23,450 24,010 5,63 24,450 23,410 10.777.169
14/02/2019 22,600 22,730 1,43 23,230 22,460 3.969.723
13/02/2019 22,440 22,410 -0,13 22,570 22,390 2.646.745
12/02/2019 22,630 22,440 -0,27 22,750 22,440 2.410.147
11/02/2019 22,290 22,500 1,35 22,500 22,280 2.116.459
08/02/2019 22,450 22,200 -0,85 22,480 22,150 2.812.868
07/02/2019 22,620 22,390 -1,76 22,780 22,370 3.542.532
06/02/2019 22,800 22,790 -0,31 23,110 22,770 3.455.031
05/02/2019 22,680 22,860 1,20 22,860 22,380 2.993.810
04/02/2019 22,400 22,590 0,89 22,590 22,240 2.317.629
01/02/2019 22,270 22,390 0,67 22,410 22,160 2.273.797
31/01/2019 22,260 22,240 0,00 22,500 22,020 3.965.503
30/01/2019 21,980 22,240 0,45 22,250 21,960 2.977.480
29/01/2019 21,730 22,140 2,22 22,140 21,660 3.197.905
28/01/2019 21,550 21,660 0,09 21,660 21,490 1.869.580
25/01/2019 21,600 21,640 0,51 21,750 21,570 2.202.217
24/01/2019 21,520 21,530 0,19 21,570 21,380 2.109.444
23/01/2019 21,640 21,490 -1,10 21,810 21,490 1.995.783
22/01/2019 21,680 21,730 -0,14 21,860 21,640 1.912.219
21/01/2019 21,860 21,760 -0,96 21,920 21,690 1.524.982
18/01/2019 21,990 21,970 0,41 22,080 21,910 3.201.630
17/01/2019 21,610 21,880 0,55 21,950 21,590 2.024.577
16/01/2019 21,610 21,760 0,79 21,810 21,510 2.346.084
15/01/2019 21,920 21,590 -0,55 21,990 21,540 2.186.962
14/01/2019 21,600 21,710 -0,23 21,710 21,420 1.790.907
11/01/2019 21,840 21,760 -0,09 21,980 21,730 2.031.035
10/01/2019 21,840 21,780 0,28 22,100 21,590 3.650.388
09/01/2019 21,780 21,720 0,09 21,920 21,720 2.758.321
08/01/2019 21,670 21,700 0,28 21,970 21,600 2.705.029
07/01/2019 21,560 21,640 1,07 21,750 21,500 2.967.559
04/01/2019 21,190 21,410 1,71 21,490 21,070 3.224.677
03/01/2019 21,080 21,050 -0,89 21,250 20,970 2.515.121
02/01/2019 21,040 21,240 -0,19 21,280 20,800 2.408.522
31/12/2018 20,950 21,280 1,24 21,280 20,930 619.875
28/12/2018 21,060 21,020 0,24 21,200 20,970 2.919.190
27/12/2018 21,050 20,970 -0,14 21,190 20,810 3.966.145
24/12/2018 21,020 21,000 -1,04 21,190 21,000 967.934
21/12/2018 21,020 21,220 1,10 21,320 20,900 7.268.106
20/12/2018 21,050 20,990 -1,64 21,120 20,990 5.789.223
19/12/2018 21,000 21,340 1,28 21,470 21,000 3.445.866
18/12/2018 21,000 21,070 0,19 21,310 21,000 3.746.032
17/12/2018 21,120 21,030 -1,22 21,280 21,030 2.428.588
14/12/2018 21,380 21,290 -0,79 21,490 21,160 2.786.573
13/12/2018 21,600 21,460 0,05 21,600 21,250 2.163.709
12/12/2018 21,250 21,450 1,66 21,570 21,210 3.123.264
11/12/2018 21,110 21,100 0,81 21,390 21,060 2.693.897
10/12/2018 21,200 20,930 -1,51 21,300 20,930 3.940.686
07/12/2018 21,220 21,250 0,71 21,790 21,220 3.738.062
06/12/2018 21,700 21,100 -3,21 21,730 21,050 4.194.622
05/12/2018 21,780 21,800 -0,95 21,960 21,620 2.783.436
04/12/2018 22,310 22,010 -1,96 22,470 22,010 3.200.762
03/12/2018 22,500 22,450 2,05 22,650 22,160 3.723.676
30/11/2018 22,340 22,000 -1,30 22,430 21,930 3.156.410
29/11/2018 22,020 22,290 1,55 22,460 22,020 3.602.624
28/11/2018 21,920 21,950 0,32 22,170 21,890 2.555.516
27/11/2018 21,670 21,880 0,74 21,900 21,630 2.089.807
26/11/2018 21,390 21,720 2,31 21,720 21,310 2.775.908
23/11/2018 21,360 21,230 0,62 21,510 21,160 1.767.096
22/11/2018 21,420 21,100 -2,00 21,420 21,100 2.126.840
21/11/2018 21,190 21,530 2,09 21,530 21,050 3.676.778
20/11/2018 21,520 21,090 -2,54 21,520 21,080 4.905.207
19/11/2018 21,970 21,640 -0,14 22,000 21,640 2.918.278
16/11/2018 22,000 21,670 3,09 22,390 21,610 7.619.637
15/11/2018 21,580 21,020 -1,41 21,580 20,940 4.183.573
14/11/2018 21,380 21,320 -0,79 21,610 21,150 3.549.519
13/11/2018 21,450 21,490 0,05 21,640 21,390 1.799.015
12/11/2018 21,510 21,480 0,33 21,680 21,370 2.546.285
09/11/2018 21,620 21,410 -1,25 21,720 21,330 2.334.896
08/11/2018 21,510 21,680 0,60 21,750 21,450 2.442.285
07/11/2018 21,500 21,550 0,61 21,730 21,470 2.873.815
06/11/2018 21,600 21,420 -0,46 21,610 21,290 2.211.046
05/11/2018 21,800 21,520 -1,60 21,920 21,520 2.717.642
02/11/2018 21,650 21,870 2,20 22,220 21,640 4.149.909
01/11/2018 21,340 21,400 0,28 21,690 21,260 3.538.952
31/10/2018 21,350 21,340 -0,05 21,650 21,350 4.564.571
30/10/2018 21,500 21,350 -0,61 21,580 21,180 3.297.167
29/10/2018 21,110 21,480 1,03 21,670 21,100 2.554.373
26/10/2018 21,270 21,260 -0,98 21,310 21,040 6.435.821
25/10/2018 21,400 21,470 -0,37 21,520 20,900 6.653.349
24/10/2018 21,370 21,550 1,17 21,780 21,300 3.458.612
23/10/2018 21,400 21,300 -1,25 21,530 21,310 5.478.844
22/10/2018 22,120 21,570 -1,37 22,170 21,570 2.637.700
19/10/2018 22,030 21,870 -0,05 22,050 21,680 4.467.381
18/10/2018 21,850 21,880 0,14 22,230 21,850 3.699.157
17/10/2018 22,000 21,850 -0,64 22,170 21,700 2.841.958
16/10/2018 21,500 21,990 2,33 22,020 21,480 3.520.769
15/10/2018 21,450 21,490 0,19 21,520 21,400 3.141.143
12/10/2018 21,620 21,450 0,00 21,640 21,450 3.113.825
11/10/2018 21,450 21,450 -0,23 21,550 21,400 7.099.226
10/10/2018 21,670 21,500 -0,60 21,670 21,500 2.834.526
09/10/2018 21,720 21,630 0,05 21,720 21,500 2.625.882
08/10/2018 21,780 21,620 -1,37 21,800 21,570 3.510.593
05/10/2018 21,950 21,920 -0,14 22,000 21,890 2.498.190
04/10/2018 21,960 21,950 -0,41 22,050 21,890 2.459.886
03/10/2018 21,840 22,040 1,10 22,100 21,790 2.012.481
02/10/2018 22,000 21,800 -1,58 22,000 21,610 3.866.387
01/10/2018 22,150 22,150 -0,09 22,410 22,140 1.974.877
28/09/2018 22,180 22,170 -1,47 22,300 21,960 3.563.611
27/09/2018 22,550 22,500 -0,13 22,620 22,390 2.746.069
26/09/2018 22,180 22,530 1,44 22,530 22,170 3.443.572
25/09/2018 22,210 22,210 -0,22 22,360 22,160 2.165.416
24/09/2018 22,110 22,260 0,91 22,480 22,110 3.486.385
21/09/2018 21,820 22,060 0,96 22,150 21,770 13.649.752
20/09/2018 21,940 21,850 -0,23 22,030 21,840 3.219.532
19/09/2018 21,860 21,900 0,27 21,920 21,730 2.416.068
18/09/2018 21,550 21,840 1,35 21,900 21,530 3.923.799
17/09/2018 21,500 21,550 0,00 21,610 21,500 3.199.960
14/09/2018 21,980 21,550 -1,55 22,040 21,550 3.686.168
13/09/2018 21,960 21,890 -0,64 22,130 21,840 2.454.633
12/09/2018 21,950 22,030 0,73 22,080 21,880 1.853.359
11/09/2018 21,910 21,870 0,14 21,950 21,700 1.946.752
10/09/2018 21,780 21,840 -0,05 21,920 21,710 2.562.429
07/09/2018 21,640 21,850 1,39 21,960 21,590 2.970.189
06/09/2018 21,620 21,550 -0,42 21,710 21,500 3.065.917
05/09/2018 22,180 21,640 -2,83 22,210 21,610 4.082.705
04/09/2018 22,290 22,270 -0,13 22,420 22,130 3.367.361
03/09/2018 22,300 22,300 -0,22 22,470 22,290 1.983.661
31/08/2018 22,450 22,350 -0,45 22,540 22,300 3.020.908
30/08/2018 22,500 22,450 -0,22 22,560 22,290 2.538.903
29/08/2018 22,560 22,500 -0,22 22,680 22,400 4.815.747
28/08/2018 22,490 22,550 0,49 22,610 22,380 2.639.990
27/08/2018 22,490 22,440 0,04 22,540 22,240 1.847.320
24/08/2018 22,320 22,430 0,49 22,640 22,280 2.618.289
23/08/2018 22,410 22,320 -0,18 22,480 22,250 1.831.718
22/08/2018 21,930 22,360 1,96 22,470 21,900 3.014.106
21/08/2018 21,720 21,930 0,27 21,980 21,640 2.029.713
20/08/2018 21,470 21,870 2,20 21,900 21,460 2.951.592
17/08/2018 21,300 21,400 0,42 21,420 21,260 4.619.436
16/08/2018 21,430 21,310 -0,19 21,470 21,300 3.337.271
15/08/2018 21,680 21,350 -1,16 21,770 21,230 6.233.877
14/08/2018 21,800 21,600 -0,69 21,830 21,600 5.610.381
13/08/2018 21,760 21,750 -0,18 21,880 21,700 2.505.453
10/08/2018 21,810 21,790 -1,13 21,930 21,700 4.178.051
09/08/2018 21,820 22,040 1,19 22,040 21,660 2.899.267
08/08/2018 21,800 21,780 -0,14 21,940 21,750 3.014.857
07/08/2018 21,960 21,810 -0,64 22,070 21,800 2.965.644
06/08/2018 22,110 21,950 -0,41 22,130 21,830 2.773.600
03/08/2018 22,110 22,040 0,00 22,180 21,850 2.840.196
02/08/2018 22,020 22,040 -0,50 22,140 21,810 5.357.719
01/08/2018 22,400 22,150 -0,23 22,420 21,980 3.748.817
31/07/2018 22,380 22,200 3,74 22,670 22,020 8.568.706
30/07/2018 21,060 21,400 1,66 21,400 20,850 3.333.439
27/07/2018 20,610 21,050 2,23 21,110 20,600 3.586.751
26/07/2018 20,600 20,590 0,34 20,670 20,400 4.485.201
25/07/2018 21,000 20,520 -2,33 21,000 20,490 3.581.808

Mas noticias

publicidad
publicidad