Actualizado 07:34 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/10/202111,20011,3150,7611,36011,2003.241.920
20/10/202111,23511,230-0,2211,29511,2002.700.201
19/10/202111,17011,2550,7611,31511,1004.216.619
18/10/202111,11011,1700,2711,28011,1004.315.037
15/10/202111,01511,1401,2711,19510,9606.627.392
14/10/202111,05011,0000,0011,05510,9803.307.076
13/10/202111,08011,000-0,9011,15511,0003.624.319
12/10/202111,00011,1000,4511,10011,0004.872.849
11/10/202111,05511,0500,0011,08510,9654.812.542
08/10/202111,15011,0500,8211,16011,0054.777.640
07/10/202111,07010,960-0,3611,08010,9455.021.995
06/10/202110,92011,0000,5011,04010,8307.590.786
05/10/202110,83010,9450,6411,01510,8205.703.910
04/10/202110,84010,8750,0510,96510,8057.455.089
01/10/202110,84010,870-0,3210,96010,8059.594.891
30/09/202110,73510,9052,5410,96510,66010.555.845
29/09/202110,66010,635-1,4810,92010,6008.597.459
28/09/202110,95010,795-1,4210,96510,73512.021.301
27/09/202111,07510,950-0,2711,09510,9357.547.960
24/09/202110,93010,9800,7811,00510,8859.601.370
23/09/202110,87010,8951,5911,02010,71010.753.926
22/09/202110,70010,7252,1410,85010,50020.153.037
21/09/202110,35010,500-0,1011,50010,00058.398.101
20/09/202110,43310,510-0,6910,61010,41714.527.383
17/09/202110,60710,583-0,4410,75710,49738.656.053
16/09/202110,61710,6300,5710,69010,40322.279.075
15/09/202110,80010,570-2,5210,83310,54014.539.083
14/09/202110,84310,843-0,2110,94010,8079.186.684
13/09/202110,96710,867-0,9111,03310,8508.441.909
10/09/202110,93310,9670,4610,99310,89318.540.097
09/09/202110,86010,9170,1510,94710,8177.781.780
08/09/202111,00010,900-0,9111,00310,79012.644.152
07/09/202111,08711,000-1,2311,12010,99715.373.725
06/09/202110,97711,1371,4611,16010,97012.539.701
03/09/202110,90010,9770,5511,02010,85016.179.913
02/09/202110,89710,9170,6810,97710,85318.251.301
01/09/202110,80710,8430,6510,93310,78013.027.990
31/08/202111,00310,773-1,9411,00310,73014.360.414
30/08/202110,82710,9871,4811,01310,7677.880.213
27/08/202110,73710,8270,7810,85310,6909.746.149
26/08/202110,66710,7432,6410,95310,66013.746.896
25/08/202110,39710,4670,4810,46710,35711.423.996
24/08/202110,45010,417-0,1910,45710,3975.199.959
23/08/202110,52310,437-0,4110,54710,4136.177.411
20/08/202110,32710,4801,6810,52710,2937.099.189
19/08/202110,28710,307-0,1910,34310,2077.303.099
18/08/202110,28310,3270,6810,35010,2306.268.845
17/08/202110,18310,2570,7210,30710,1706.055.842
16/08/202110,13310,1830,3310,22710,0935.547.765
13/08/202110,08310,1500,9310,18010,0606.058.164
12/08/202110,03710,0570,4010,1209,9906.268.524
11/08/20219,85310,0171,6210,0839,8437.425.313
10/08/20219,8709,857-0,179,9109,8503.902.800
09/08/20219,8339,8730,519,8909,8275.450.507
06/08/20219,6609,8231,629,8779,6577.252.966
05/08/20219,6239,6670,499,6979,6104.552.469
04/08/20219,5809,6200,359,6779,5676.342.597
03/08/20219,5179,5870,779,6709,4978.279.756
02/08/20219,5239,5130,149,5679,4206.406.965
30/07/20219,4339,5000,009,5839,4007.366.486
29/07/20219,6739,5001,579,7409,4138.351.552
28/07/20219,1339,353-0,149,3539,1235.572.149
27/07/20219,4109,367-0,819,4709,3674.781.597
26/07/20219,4379,443-0,469,4579,3205.346.509
23/07/20219,5239,487-0,149,5409,4874.389.430
22/07/20219,3879,5001,759,5309,3775.708.535
21/07/20219,2109,3371,719,3979,2108.808.831
20/07/20219,2109,180-0,119,3039,1806.072.234
19/07/20219,2639,190-1,549,2779,1238.436.917
16/07/20219,3939,333-0,609,4139,3174.076.233
15/07/20219,3579,390-0,049,3979,3374.640.147
14/07/20219,3779,393-0,219,4039,3402.698.605
13/07/20219,3679,4130,369,4139,3433.983.686
12/07/20219,3979,380-0,399,4209,3334.052.956
09/07/20219,2979,4171,339,4539,2975.813.115
08/07/20219,4339,293-2,009,4709,2479.477.360
07/07/20219,5009,483-0,189,5239,4434.963.469
06/07/20219,4779,5000,149,5039,4075.852.826
05/07/20219,5079,487-0,499,5279,4203.679.186
02/07/20219,4939,5330,359,5709,4874.790.006
01/07/20219,4979,5000,609,5409,4106.266.364
30/06/20219,4509,443-0,119,5339,4107.712.780
29/06/20219,5039,4530,429,5339,4434.536.092
28/06/20219,4339,413-0,049,4339,3434.061.782
25/06/20219,4139,4170,219,4339,3234.924.574
24/06/20219,3539,3970,719,4039,3175.802.009
23/06/20219,4439,330-3,229,5809,3306.835.516
22/06/20219,6039,6400,289,6979,5637.963.538
21/06/20219,5839,613-0,249,7179,5706.445.380
18/06/20219,7309,637-0,939,7379,59325.986.275
17/06/20219,7009,727-0,319,7309,6435.116.397
16/06/20219,6979,7570,589,7579,6037.874.009
15/06/20219,8079,700-0,319,8109,7004.870.796
14/06/20219,7239,7300,459,9539,5838.167.286
11/06/20219,6279,6870,459,7539,5975.804.466
10/06/20219,7079,643-0,249,7279,6204.590.911
09/06/20219,7339,667-0,929,7479,6505.263.613
08/06/20219,8279,757-0,549,9079,7576.109.764
07/06/20219,7239,8100,899,8539,6876.628.339
04/06/20219,7479,723-0,279,8909,6509.702.220
03/06/20219,7209,7500,149,7779,6734.452.040
02/06/20219,7509,737-1,359,7709,6477.045.234
01/06/20219,9379,870-0,379,9609,8605.111.972
31/05/20219,9509,907-0,609,9939,9072.981.823
28/05/20219,9379,9670,6710,0409,8975.702.595
27/05/20219,8009,9000,689,9009,77038.545.401
26/05/20219,8239,8330,109,9679,8234.527.659
25/05/20219,7879,8230,109,8739,7874.792.277
24/05/20219,8539,813-0,349,8709,7633.068.496
21/05/20219,7979,8470,589,9209,7977.672.727
20/05/20219,7339,7900,969,8079,7135.211.008
19/05/20219,8039,697-1,769,8079,6176.009.933
18/05/202110,0509,8701,6110,1039,8539.708.346
17/05/20219,7109,7130,319,7609,6605.774.568
14/05/20219,6579,6830,739,6839,6136.218.478
13/05/20219,5339,6130,639,6239,4137.188.187
12/05/20219,7609,553-2,529,7839,46015.108.699
11/05/20219,9009,800-2,0710,0009,7638.028.176
10/05/20219,93710,0070,6710,0079,9175.873.481
07/05/20219,9179,9400,549,9509,8708.457.494
06/05/20219,8309,8870,419,8879,8108.759.418
05/05/20219,6809,8472,149,8609,6736.770.266
04/05/20219,7079,640-0,589,7409,6176.254.244
03/05/20219,6679,6970,319,7279,6633.130.251
30/04/20219,7839,667-1,029,8039,6675.486.582
29/04/20219,7479,7670,389,8009,7204.195.252
28/04/20219,6939,7300,489,8039,6874.612.529
27/04/20219,7539,683-0,489,7539,6334.626.857
26/04/20219,8239,730-0,789,8239,7235.423.690
23/04/20219,6339,8072,769,8779,61011.091.557
22/04/20219,4679,5431,179,5779,4534.350.763
21/04/20219,4879,433-0,609,5279,4135.348.663
20/04/20219,5209,490-0,459,5509,4238.602.602
19/04/20219,5009,5330,329,5609,4934.070.053
16/04/20219,5009,503-0,149,5739,4977.627.523
15/04/20219,5239,5170,149,5679,5034.602.815
14/04/20219,5809,503-0,639,6179,5034.350.613
13/04/20219,4339,5632,469,6009,4207.692.584
12/04/20219,4079,333-0,889,4079,3334.622.003
09/04/20219,3739,4170,369,4509,3573.519.928
08/04/20219,4039,383-0,149,4609,3634.724.138
07/04/20219,3939,3970,119,4979,3804.636.151
06/04/20219,3409,3870,579,4079,2805.162.903
05/04/20219,3339,3330,009,3339,333--
01/04/20219,3709,3330,009,3839,2075.461.076
31/03/20219,3179,3330,329,3779,2839.042.237
30/03/20219,3239,303-0,219,4379,3035.951.400
29/03/20219,3139,323-0,259,4139,3005.413.706
26/03/20219,3639,3470,119,4379,3434.062.904
25/03/20219,3379,337-0,469,3879,2834.960.235
24/03/20219,4279,380-0,959,4339,3504.622.261
23/03/20219,3379,4701,109,5079,2905.250.137
22/03/20219,3039,3670,189,3679,2504.406.287
19/03/20219,3909,350-0,289,3979,31013.341.007
18/03/20219,3679,3770,369,4479,3306.210.447
17/03/20219,2179,3431,379,3439,2075.918.301
16/03/20219,2279,2170,299,2609,1635.970.696
15/03/20219,2609,190-0,339,3179,1875.252.390
12/03/20219,2239,220-0,589,2579,1773.439.059
11/03/20219,2339,2730,409,3779,2075.108.813
10/03/20219,2139,2370,229,2979,1508.055.212
09/03/20219,2809,217-0,689,2979,2037.182.283
08/03/20219,2309,2800,879,3479,1708.163.227
05/03/20219,2879,200-1,509,3109,1008.978.121
04/03/20219,5009,340-4,219,6339,30713.143.307
03/03/20219,8139,750-0,249,8409,6836.379.098
02/03/20219,5639,7732,349,8439,5237.228.723
01/03/20219,6109,5500,289,6779,5137.435.885
26/02/20219,5339,523-1,389,6709,5008.671.371
25/02/20219,8179,657-1,469,8179,6437.360.057
24/02/20219,8339,800-0,819,8539,6976.583.984
23/02/20219,8639,8800,039,9139,7307.898.687
22/02/20219,7609,8770,999,8909,6278.387.246
19/02/20219,8739,780-1,349,9239,7538.314.844
18/02/202110,0609,913-1,6910,1079,9137.460.005
17/02/202110,17010,083-1,4310,21010,02310.480.438
16/02/202110,33310,230-1,7010,36710,06713.393.639
15/02/202110,50010,40719,6210,78310,04338.060.177
12/02/20218,6178,7000,588,7278,6174.798.829
11/02/20218,6678,650-0,198,7138,6504.725.734
10/02/20218,6078,6670,898,7108,5976.556.693
09/02/20218,6408,590-0,628,6778,5037.654.919
08/02/20218,6708,6430,048,7208,6435.008.766
05/02/20218,6438,640-0,158,7408,6375.836.425
04/02/20218,6108,6530,158,6978,6075.527.500
03/02/20218,7108,640-0,198,7678,6307.380.892
02/02/20218,5708,6571,258,7308,5508.992.164
01/02/20218,4778,5501,308,5908,4638.527.455
29/01/20218,6238,440-3,038,6538,43711.179.811
28/01/20218,6578,703-0,088,7638,6536.526.198
27/01/20218,7838,710-0,688,8078,6477.686.683
26/01/20218,7378,7700,118,8208,7304.829.129
25/01/20218,8678,760-1,058,8878,7275.143.598
22/01/20218,8178,853-0,198,8638,7405.478.581
21/01/20218,8338,8700,808,9178,8176.747.193
20/01/20218,7338,8000,968,8278,7075.004.239
19/01/20218,7378,717-0,118,8008,6536.792.448
18/01/20218,6678,7270,278,7438,6503.292.641
15/01/20218,7078,703-0,538,7308,6676.316.953
14/01/20218,7478,7500,348,7608,6775.956.875
13/01/20218,6608,7200,628,7208,6375.644.755
12/01/20218,7508,667-0,548,7578,6276.779.455
11/01/20218,6678,7130,508,7478,6606.347.907
08/01/20218,7578,670-0,618,7808,6636.107.337
07/01/20218,8408,723-1,138,8408,6975.293.808
06/01/20218,6738,8231,578,8378,6606.658.432
05/01/20218,7338,687-1,038,8008,6674.891.859
04/01/20218,8608,777-0,198,8678,7234.982.684
31/12/20208,7878,793-0,088,8408,7471.647.422
30/12/20208,8508,800-0,688,8708,8003.721.408
29/12/20208,7878,8601,068,8638,7734.256.824
28/12/20208,7108,7671,438,8178,6733.302.964
24/12/20208,6938,643-0,808,7478,6431.378.201
23/12/20208,7038,7130,048,7578,6903.176.199
22/12/20208,7108,7100,318,7278,6705.778.990
21/12/20208,8178,683-2,078,8208,6538.826.342
18/12/20208,8038,8672,358,9508,70723.597.745
17/12/20208,6278,6630,438,6878,6277.222.816
16/12/20208,5408,6271,178,6778,5277.187.215
15/12/20208,5778,527-0,588,6008,5277.337.686
14/12/20208,5738,5770,438,6778,5736.706.285
11/12/20208,4678,5400,878,5738,3838.570.631
10/12/20208,5838,467-1,938,6178,43710.034.053
09/12/20208,4178,6333,028,6738,4179.933.022
08/12/20208,3108,3800,968,4038,3008.894.100
07/12/20208,2908,300-0,168,3438,2409.021.405
04/12/20208,3838,313-0,958,4578,31310.426.150
03/12/20208,4008,393-0,088,4508,3678.236.613
02/12/20208,3938,4000,088,4438,3778.580.609
01/12/20208,3978,3930,008,4508,3239.844.567
30/11/20208,4538,393-0,838,4708,37017.811.813
27/11/20208,4978,463-0,248,5208,4639.284.691
26/11/20208,5008,4830,008,5108,4535.905.164
25/11/20208,4278,4830,838,5078,4238.671.182
24/11/20208,4838,413-0,208,5078,4107.806.746
23/11/20208,5138,430-0,788,5438,4306.043.173
20/11/20208,4678,497-0,048,5478,4677.674.095
19/11/20208,5208,500-0,558,5378,4907.311.370
18/11/20208,4808,5470,948,6208,4806.037.611
17/11/20208,4378,467-0,248,5208,4278.311.007
16/11/20208,5578,487-0,438,5878,4877.408.567
13/11/20208,5078,5230,358,5678,5006.340.983
12/11/20208,4708,493-0,318,6308,4536.683.635
11/11/20208,5038,5200,318,5678,47011.058.410
10/11/20208,5608,493-1,138,7508,48015.060.126
09/11/20208,5908,5901,028,8838,54016.203.820
06/11/20208,5338,503-0,978,5978,4975.993.328
05/11/20208,6338,5870,048,6978,5608.388.719
04/11/20208,4438,5830,668,5878,43710.521.926
03/11/20208,3778,5271,558,5608,3777.837.421
02/11/20208,2938,3971,618,4738,2508.069.837
30/10/20208,1638,2630,128,3008,15011.069.594
29/10/20208,1278,2531,398,3408,0709.207.120
28/10/20208,2338,140-2,518,2638,05712.312.648
27/10/20208,4038,350-0,918,4108,3077.329.931
26/10/20208,4108,427-0,598,5138,3906.566.776
23/10/20208,4078,4770,558,5478,4006.470.748

VIVENDI (VIV)VIVENDI (VIV)

0,090,76 %
11,32

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad