publicidad
26 de Mayo, 08:51 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VIVENDI (VIV)VIVENDI (VIV)

0,070,46 %
15,17

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 15,130 15,170 0,46 15,395 15,130 5.842.653
23/05/2013 15,205 15,100 -3,24 15,465 15,100 7.601.050
22/05/2013 15,450 15,605 1,33 15,795 15,435 7.664.504
21/05/2013 15,200 15,400 0,56 15,480 15,200 4.809.859
20/05/2013 15,135 15,315 0,82 15,340 15,120 3.469.782
17/05/2013 15,190 15,190 -0,72 15,330 15,170 7.654.305
16/05/2013 15,595 15,300 -2,67 15,650 15,205 8.247.798
15/05/2013 15,900 15,720 -1,66 15,900 15,500 6.309.370
14/05/2013 16,040 15,985 -4,60 16,090 15,740 5.079.442
13/05/2013 16,995 16,755 -0,92 17,035 16,685 5.171.673
10/05/2013 16,900 16,910 0,12 17,100 16,755 4.124.767
09/05/2013 16,790 16,890 -0,06 16,955 16,650 3.227.090
08/05/2013 16,855 16,900 -0,18 16,955 16,805 2.806.914
07/05/2013 16,925 16,930 0,33 16,990 16,745 3.272.593
06/05/2013 16,955 16,875 -0,35 17,065 16,840 2.117.315
03/05/2013 17,150 16,935 -0,79 17,150 16,805 6.384.315
02/05/2013 17,030 17,070 -0,76 17,150 16,855 6.515.355
30/04/2013 17,255 17,200 -0,46 17,360 17,030 5.495.402
29/04/2013 17,070 17,280 1,65 17,295 16,920 4.685.950
26/04/2013 16,945 17,000 -0,58 17,075 16,820 4.388.244
25/04/2013 17,090 17,100 0,59 17,245 16,810 5.682.244
24/04/2013 16,590 17,000 2,66 17,045 16,570 8.006.832
23/04/2013 16,170 16,560 2,06 16,575 16,105 4.232.096
22/04/2013 16,255 16,225 0,56 16,305 16,155 3.425.832
19/04/2013 16,010 16,135 1,45 16,175 15,885 5.070.532
18/04/2013 15,865 15,905 0,60 16,180 15,850 5.164.932
17/04/2013 16,130 15,810 -1,68 16,165 15,730 4.881.308
16/04/2013 15,950 16,080 -0,06 16,245 15,950 2.632.790
15/04/2013 16,035 16,090 -0,28 16,200 15,930 3.664.768
12/04/2013 16,430 16,135 -2,00 16,460 16,135 4.136.785
11/04/2013 16,340 16,465 0,98 16,535 16,260 3.752.567
10/04/2013 16,125 16,305 1,05 16,365 16,080 4.555.429
09/04/2013 16,335 16,135 -0,52 16,350 16,050 3.717.777
08/04/2013 16,240 16,220 0,75 16,355 16,110 4.682.564
05/04/2013 16,200 16,100 -0,28 16,400 15,985 5.497.882
04/04/2013 15,960 16,145 1,13 16,380 15,960 6.089.578
03/04/2013 16,335 15,965 -2,12 16,335 15,960 4.902.634
02/04/2013 16,075 16,310 1,21 16,400 16,075 6.207.562
28/03/2013 16,075 16,115 0,34 16,315 15,935 4.239.088
27/03/2013 16,270 16,060 -0,31 16,315 15,760 5.019.924
26/03/2013 16,250 16,110 -0,77 16,395 16,105 4.386.319
25/03/2013 16,375 16,235 0,22 16,470 16,055 6.444.671
22/03/2013 15,865 16,200 1,69 16,235 15,800 4.172.158
21/03/2013 16,045 15,930 -1,76 16,075 15,780 5.577.297
20/03/2013 15,530 16,215 4,38 16,500 15,530 7.090.416
19/03/2013 15,800 15,535 -1,74 16,035 15,435 5.031.283
18/03/2013 15,700 15,810 -1,80 15,880 15,630 4.745.486
15/03/2013 16,005 16,100 -3,33 16,235 15,840 10.986.868
14/03/2013 16,400 16,655 1,62 16,695 16,335 5.099.238
13/03/2013 16,190 16,390 1,42 16,455 16,100 5.185.916
12/03/2013 15,995 16,160 1,09 16,255 15,955 3.883.715
11/03/2013 15,850 15,985 0,85 15,985 15,700 2.478.390
08/03/2013 15,700 15,850 2,03 15,895 15,625 3.647.390
07/03/2013 15,660 15,535 -0,54 15,685 15,495 2.870.232
06/03/2013 15,895 15,620 -1,11 15,945 15,585 2.936.774
05/03/2013 15,555 15,795 1,64 15,840 15,555 3.586.655
04/03/2013 15,505 15,540 -0,42 15,770 15,505 2.823.068
01/03/2013 15,985 15,605 -3,19 16,065 15,520 4.989.293
28/02/2013 15,950 16,120 0,06 16,120 15,905 4.340.189
27/02/2013 15,720 16,110 2,84 16,285 15,700 5.113.833
26/02/2013 15,405 15,665 -1,76 16,295 15,355 9.361.067
25/02/2013 15,945 15,945 3,20 16,150 15,805 6.949.516
22/02/2013 14,915 15,450 4,04 15,450 14,905 4.948.891
21/02/2013 15,320 14,850 -3,98 15,335 14,840 5.789.119
20/02/2013 15,845 15,465 -2,31 15,925 15,435 3.696.099
19/02/2013 15,780 15,830 0,06 15,990 15,730 3.760.851
18/02/2013 15,765 15,820 0,80 15,865 15,640 2.159.361
15/02/2013 15,420 15,695 1,88 15,860 15,390 5.053.591
14/02/2013 15,450 15,405 -0,55 15,515 15,235 3.386.682
13/02/2013 15,665 15,490 -1,34 15,685 15,395 4.550.897
12/02/2013 15,700 15,700 -0,32 15,790 15,525 2.466.572
11/02/2013 15,740 15,750 -0,10 15,945 15,655 2.332.366
08/02/2013 15,855 15,765 2,14 15,895 15,600 3.914.020
07/02/2013 15,725 15,435 -1,37 15,855 15,435 3.028.917
06/02/2013 15,775 15,650 -0,32 15,795 15,385 3.697.315
05/02/2013 15,460 15,700 1,52 15,785 15,270 3.424.712
04/02/2013 15,955 15,465 -2,49 16,050 15,465 4.862.962
01/02/2013 15,760 15,860 0,44 15,980 15,750 3.137.816
31/01/2013 15,830 15,790 -0,09 15,980 15,735 4.449.605
30/01/2013 16,015 15,805 -1,37 16,075 15,800 3.123.218
29/01/2013 16,000 16,025 0,31 16,050 15,950 2.410.704
28/01/2013 15,965 15,975 0,73 16,075 15,850 2.733.188
25/01/2013 15,885 15,860 -0,28 16,165 15,775 3.779.454
24/01/2013 15,800 15,905 0,47 15,970 15,680 3.563.307
23/01/2013 16,050 15,830 -1,55 16,100 15,805 4.267.363
22/01/2013 16,590 16,080 -4,03 16,590 16,045 6.368.352
21/01/2013 16,690 16,755 0,39 16,755 16,610 1.747.386
18/01/2013 16,705 16,690 0,51 16,990 16,640 3.895.976
17/01/2013 16,640 16,605 0,39 16,785 16,450 4.083.756
16/01/2013 16,375 16,540 1,47 16,570 16,310 2.860.806
15/01/2013 16,440 16,300 -1,21 16,655 16,300 3.720.538
14/01/2013 16,750 16,500 -1,05 16,795 16,500 2.630.165
11/01/2013 16,685 16,675 -0,15 16,770 16,610 2.556.970
10/01/2013 16,540 16,700 0,48 16,785 16,410 3.273.645
09/01/2013 16,595 16,620 0,06 16,715 16,470 3.836.760
08/01/2013 16,440 16,610 1,10 16,700 16,400 3.147.183
07/01/2013 16,770 16,430 -2,23 16,770 16,345 5.097.591
04/01/2013 17,025 16,805 -1,90 17,115 16,785 4.488.347
03/01/2013 17,325 17,130 -1,75 17,385 17,055 3.520.181
02/01/2013 17,350 17,435 2,86 17,435 17,125 3.821.796
31/12/2012 16,950 16,950 -0,12 17,145 16,950 1.611.591
28/12/2012 17,400 16,970 -2,19 17,435 16,960 2.764.419
27/12/2012 17,230 17,350 1,05 17,395 17,225 3.160.890
24/12/2012 17,175 17,170 0,94 17,210 17,035 1.025.652
21/12/2012 16,865 17,010 0,92 17,035 16,680 9.332.983
20/12/2012 16,820 16,855 -0,35 16,965 16,805 4.188.928
19/12/2012 16,830 16,915 0,92 16,915 16,690 3.261.493
18/12/2012 16,880 16,760 -0,06 16,920 16,715 3.181.450
17/12/2012 16,980 16,770 -0,92 16,990 16,630 3.802.221
14/12/2012 17,105 16,925 -1,14 17,130 16,880 3.790.780
13/12/2012 17,095 17,120 0,26 17,170 16,985 3.506.021
12/12/2012 16,945 17,075 1,01 17,075 16,880 3.988.029
11/12/2012 16,655 16,905 1,90 16,945 16,590 4.543.984
10/12/2012 16,555 16,590 0,39 16,600 16,405 2.452.838
07/12/2012 16,605 16,525 -0,18 16,665 16,485 3.008.841
06/12/2012 16,815 16,555 -0,87 16,850 16,380 3.588.379
05/12/2012 16,735 16,700 0,78 16,765 16,565 2.670.703
04/12/2012 16,535 16,570 -0,09 16,610 16,470 2.118.852
03/12/2012 16,600 16,585 0,39 16,800 16,500 2.648.749
30/11/2012 16,845 16,520 -2,22 16,855 16,515 4.128.268
29/11/2012 16,565 16,895 2,89 16,895 16,470 6.833.720
28/11/2012 16,180 16,420 0,61 16,420 16,010 2.760.845
27/11/2012 16,590 16,320 -0,64 16,690 16,245 2.840.577
26/11/2012 16,590 16,425 -0,99 16,590 16,350 2.909.345
23/11/2012 16,495 16,590 0,55 16,590 16,365 3.181.364
22/11/2012 16,375 16,500 0,86 16,500 16,310 2.834.087
21/11/2012 16,090 16,360 1,74 16,360 16,060 4.292.348
20/11/2012 16,105 16,080 -0,25 16,225 15,960 3.663.912
19/11/2012 15,990 16,120 2,41 16,130 15,855 4.158.695
16/11/2012 15,925 15,740 -1,41 16,020 15,740 5.507.627
15/11/2012 15,650 15,965 1,75 16,200 15,650 7.343.647
14/11/2012 15,600 15,690 4,67 15,790 15,500 9.621.868
13/11/2012 14,785 14,990 1,28 15,015 14,660 4.524.218
12/11/2012 15,045 14,800 -1,37 15,085 14,785 3.387.299
09/11/2012 15,120 15,005 -0,37 15,160 14,805 4.503.562
08/11/2012 15,230 15,060 0,10 15,295 15,025 3.194.879
07/11/2012 15,595 15,045 -2,97 15,710 15,040 6.441.088
06/11/2012 15,585 15,505 -0,13 15,675 15,430 3.077.258
05/11/2012 15,760 15,525 -2,24 15,800 15,480 3.402.735
02/11/2012 15,890 15,880 0,25 15,920 15,675 2.894.626
01/11/2012 15,685 15,840 0,35 15,920 15,625 2.766.379
31/10/2012 15,990 15,785 -1,03 16,075 15,785 2.846.338
30/10/2012 15,665 15,950 1,69 15,990 15,655 2.511.667
29/10/2012 15,880 15,685 -1,94 15,940 15,620 4.126.944
26/10/2012 15,630 15,995 1,36 16,065 15,630 4.634.229
25/10/2012 16,120 15,780 -2,44 16,185 15,780 4.747.325
24/10/2012 15,835 16,175 2,24 16,245 15,575 5.573.169
23/10/2012 16,020 15,820 -1,28 16,375 15,820 6.362.880
22/10/2012 15,850 16,025 1,78 16,140 15,740 5.553.665
19/10/2012 15,810 15,745 -0,44 15,840 15,650 4.868.825
18/10/2012 16,000 15,815 -1,25 16,050 15,650 5.290.814
17/10/2012 16,010 16,015 0,09 16,055 15,910 4.330.796
16/10/2012 15,850 16,000 1,75 16,000 15,715 5.611.887
15/10/2012 15,600 15,725 2,78 15,760 15,600 4.665.411
12/10/2012 15,450 15,300 -1,61 15,520 15,300 2.540.790
11/10/2012 15,335 15,550 0,88 15,600 15,270 3.628.520
10/10/2012 15,545 15,415 -1,56 15,735 15,415 4.702.471
09/10/2012 15,420 15,660 2,02 15,740 15,280 7.702.526
08/10/2012 15,580 15,350 -1,32 15,680 15,350 4.080.656
05/10/2012 15,300 15,555 1,67 15,555 15,300 4.051.484
04/10/2012 15,515 15,300 -1,19 15,590 15,280 3.257.374
03/10/2012 15,310 15,485 0,49 15,600 15,250 3.183.441
02/10/2012 15,485 15,410 -1,22 15,705 15,330 2.696.660
01/10/2012 15,105 15,600 2,80 15,665 15,065 3.657.933
28/09/2012 15,800 15,175 -3,34 15,835 15,175 5.708.084
27/09/2012 15,685 15,700 0,96 15,730 15,515 2.386.779
26/09/2012 15,805 15,550 -2,23 15,805 15,550 3.920.090
25/09/2012 15,475 15,905 3,15 15,905 15,390 4.990.729
24/09/2012 15,555 15,420 -1,72 15,555 15,355 3.056.061
21/09/2012 15,300 15,690 2,82 15,730 15,300 8.369.133
20/09/2012 15,430 15,260 -1,55 15,495 15,260 3.733.345
19/09/2012 15,450 15,500 1,64 15,700 15,350 5.736.177
18/09/2012 15,490 15,250 -1,83 15,700 15,225 3.994.606
17/09/2012 15,560 15,535 -1,86 15,640 15,420 4.075.128
14/09/2012 15,950 15,830 0,83 15,960 15,690 4.463.000
13/09/2012 15,775 15,700 -0,76 15,920 15,700 2.924.805
12/09/2012 15,900 15,820 0,00 15,960 15,700 3.509.045
11/09/2012 15,645 15,820 1,05 15,820 15,545 3.174.007
10/09/2012 15,680 15,655 0,03 15,705 15,535 2.555.340
07/09/2012 15,425 15,650 1,92 15,820 15,380 5.197.472
06/09/2012 15,300 15,355 0,20 15,395 15,185 7.888.679
05/09/2012 15,460 15,325 -1,26 15,500 15,180 3.212.821
04/09/2012 15,750 15,520 -1,30 15,750 15,515 1.973.438
03/09/2012 15,480 15,725 0,87 15,725 15,450 1.901.797
31/08/2012 15,410 15,590 -0,10 15,745 15,410 3.832.534
30/08/2012 15,550 15,605 3,28 15,850 15,400 6.855.239
29/08/2012 15,250 15,110 -2,52 15,300 15,045 5.087.045
28/08/2012 15,545 15,500 -0,96 15,690 15,500 2.256.848
27/08/2012 15,500 15,650 0,19 15,720 15,500 2.796.117
24/08/2012 15,650 15,620 -1,17 15,765 15,465 3.555.631
23/08/2012 15,700 15,805 1,48 15,805 15,600 3.253.890
22/08/2012 15,700 15,575 -1,83 15,850 15,575 2.496.356
21/08/2012 15,980 15,865 -0,22 16,100 15,860 3.077.784
20/08/2012 16,030 15,900 -0,81 16,100 15,890 1.959.576
17/08/2012 16,000 16,030 0,63 16,175 15,930 4.714.589
16/08/2012 15,695 15,930 1,40 15,930 15,575 3.276.007
15/08/2012 15,650 15,710 -0,25 15,765 15,550 1.432.461
14/08/2012 15,700 15,750 0,61 15,765 15,655 2.709.006
13/08/2012 15,630 15,655 0,16 15,830 15,570 2.090.468
10/08/2012 15,650 15,630 -0,73 15,695 15,395 2.138.701
09/08/2012 15,820 15,745 -0,25 15,850 15,535 2.369.032
08/08/2012 15,780 15,785 -0,25 15,845 15,520 3.494.735
07/08/2012 15,540 15,825 1,97 15,850 15,520 4.357.697
06/08/2012 15,530 15,520 -0,42 15,610 15,320 4.204.909
03/08/2012 14,900 15,585 4,11 15,585 14,585 5.932.528
02/08/2012 15,590 14,970 -5,25 15,765 14,970 6.599.869
01/08/2012 15,550 15,800 2,20 15,825 15,435 3.620.226
31/07/2012 15,700 15,460 -1,43 15,700 15,395 4.204.758
30/07/2012 15,495 15,685 1,72 15,685 15,270 4.651.062
27/07/2012 15,290 15,420 1,31 15,420 14,865 5.897.261
26/07/2012 14,675 15,220 4,25 15,220 14,310 6.627.613
25/07/2012 14,475 14,600 0,69 14,805 14,465 3.418.597
24/07/2012 14,565 14,500 -1,49 14,810 14,500 3.999.575
23/07/2012 15,000 14,720 -2,61 15,110 14,700 6.425.487
20/07/2012 15,550 15,115 -3,51 15,620 15,100 8.653.212
19/07/2012 15,925 15,665 -1,20 15,930 15,600 4.797.102
18/07/2012 15,695 15,855 1,63 15,865 15,665 4.106.636
17/07/2012 15,800 15,600 -1,23 15,850 15,540 3.947.663
16/07/2012 15,750 15,795 0,16 15,800 15,530 4.026.808
13/07/2012 15,400 15,770 3,51 15,840 15,295 8.704.830
12/07/2012 15,000 15,235 2,42 15,420 14,875 8.861.914
11/07/2012 14,795 14,875 -0,34 14,940 14,755 3.442.219
10/07/2012 15,000 14,925 0,20 15,175 14,895 5.259.655
09/07/2012 14,680 14,895 1,88 15,020 14,600 5.125.524
06/07/2012 14,795 14,620 -1,48 14,870 14,620 3.598.449
05/07/2012 14,885 14,840 -0,60 15,165 14,720 6.125.135
04/07/2012 14,835 14,930 0,44 14,930 14,780 4.264.475
03/07/2012 14,720 14,865 0,41 14,865 14,550 5.509.569
02/07/2012 14,695 14,805 1,20 14,925 14,655 7.022.796
29/06/2012 14,650 14,630 3,06 14,700 14,335 11.235.627
28/06/2012 13,485 14,195 5,54 14,455 13,315 19.152.375
27/06/2012 13,475 13,450 0,26 13,585 13,325 5.245.267
26/06/2012 13,420 13,415 -1,14 13,520 13,295 5.386.611
25/06/2012 13,840 13,570 -3,11 13,980 13,510 4.796.867
22/06/2012 13,905 14,005 0,29 14,115 13,735 4.182.854
21/06/2012 13,950 13,965 -0,46 14,085 13,720 5.077.432
20/06/2012 14,075 14,030 0,54 14,100 13,840 4.208.441
19/06/2012 13,675 13,955 2,65 13,970 13,575 4.566.189
18/06/2012 14,000 13,595 -2,05 14,100 13,540 13.671.315
15/06/2012 13,785 13,880 1,06 13,960 13,660 9.261.037
14/06/2012 13,550 13,735 0,73 13,790 13,540 5.114.539
13/06/2012 13,720 13,635 0,29 13,800 13,540 5.335.366
12/06/2012 13,550 13,595 0,44 13,755 13,395 4.740.454
11/06/2012 13,715 13,535 -0,26 13,805 13,510 6.236.201
08/06/2012 13,425 13,570 -0,15 13,585 13,250 5.555.343
07/06/2012 13,175 13,590 3,66 13,800 13,095 13.187.791
06/06/2012 12,890 13,110 1,67 13,180 12,870 6.813.603
05/06/2012 12,960 12,895 -0,62 13,035 12,775 3.534.885
04/06/2012 12,675 12,975 0,39 13,090 12,675 3.327.224
01/06/2012 13,085 12,925 -1,03 13,125 12,825 7.836.270
31/05/2012 12,950 13,060 0,73 13,205 12,940 7.760.214
30/05/2012 13,045 12,965 -1,48 13,205 12,910 8.539.023
29/05/2012 12,995 13,160 1,15 13,195 12,910 3.591.484
publicidad