Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vivendi SE logo
VIV.PA
Vivendi SE
13:04:13
2.224 €
0.0000 (%0.00)
Previous Close: 2.19
Day Low₺2.176
Day High₺2.228
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VIV.PA: Vivendi SE Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3295
CLOSE 1.3295

Low

LOW 1.07

High

HIGH 1.55
DATEOPENHIGHLOWCLOSE
01/02/20121.471.511.461.51
01/03/20121.511.521.461.5
01/04/20121.51.51.461.46
01/05/20121.461.461.441.44
01/06/20121.441.451.421.42
01/09/20121.441.441.41.4
01/10/20121.421.441.361.4
01/11/20121.41.41.371.38
01/12/20121.391.391.371.38
01/13/20121.391.391.341.37
01/16/20121.361.391.341.38
01/17/20121.41.411.381.4
01/18/20121.41.41.361.37
01/19/20121.371.391.361.38
01/20/20121.391.41.381.38
01/23/20121.391.41.381.4
01/24/20121.381.391.351.37
01/25/20121.381.381.361.37
01/26/20121.371.371.351.37
01/27/20121.371.381.351.36
01/30/20121.351.371.341.36
01/31/20121.371.381.371.38
02/01/20121.381.391.371.38
02/02/20121.391.41.381.4
02/03/20121.391.41.371.39
02/06/20121.391.391.371.39
02/07/20121.41.41.381.39
02/08/20121.41.431.391.41
02/09/20121.421.421.391.41
02/10/20121.41.41.381.39
02/13/20121.391.411.391.4
02/14/20121.391.421.391.4
02/15/20121.41.421.391.4
02/16/20121.41.411.41.41
02/17/20121.421.431.421.42
02/20/20121.431.431.421.43
02/21/20121.431.431.411.43
02/22/20121.431.431.41.4
02/23/20121.41.411.41.41
02/24/20121.421.421.411.42
02/27/20121.411.411.391.4
02/28/20121.411.421.391.41
02/29/20121.411.411.371.39
03/01/20121.321.321.251.25
03/02/20121.251.251.221.24
03/05/20121.231.231.211.22
03/06/20121.211.211.161.17
03/07/20121.171.21.171.19
03/08/20121.21.211.191.21
03/09/20121.211.221.21.21
03/12/20121.21.231.21.22
03/13/20121.221.241.221.23
03/14/20121.231.241.211.22
03/15/20121.211.221.21.21
03/16/20121.211.211.21.2
03/19/20121.21.21.191.19
03/20/20121.191.211.191.21
03/21/20121.211.241.21.2
03/22/20121.21.211.191.2
03/23/20121.191.211.191.21
03/26/20121.211.211.191.21
03/27/20121.211.221.21.2
03/28/20121.21.211.191.19
03/29/20121.181.191.171.17
03/30/20121.171.191.171.18
04/02/20121.181.21.181.2
04/03/20121.21.211.181.18
04/04/20121.181.181.151.15
04/05/20121.161.161.131.15
04/10/20121.131.141.121.12
04/11/20121.121.131.111.13
04/12/20121.121.131.091.11
04/13/20121.11.11.091.09
04/16/20121.091.11.081.09
04/17/20121.081.121.081.12
04/18/20121.111.121.081.1
04/19/20121.11.11.071.07
04/20/20121.071.111.071.11
04/23/20121.11.111.081.09
04/24/20121.091.131.091.13
04/25/20121.131.151.121.15
04/26/20121.211.241.181.19
04/27/20121.191.231.181.23
04/30/20121.221.231.191.2
05/02/20121.211.231.191.2
05/03/20121.211.221.181.19
05/04/20121.11.121.11.12
05/07/20121.121.161.11.16
05/08/20121.171.171.141.14
05/09/20121.161.161.131.14
05/10/20121.141.161.131.16
05/11/20121.141.161.111.14
05/14/20121.111.121.11.11
05/15/20121.161.181.121.13
05/16/20121.111.181.111.16
05/17/20121.151.161.121.15
05/18/20121.131.181.131.17
05/21/20121.161.191.161.18
05/22/20121.161.191.151.17
05/23/20121.151.161.131.13
05/24/20121.131.171.121.16
05/25/20121.151.171.141.16
05/28/20121.171.181.151.16
05/29/20121.161.171.151.17
05/30/20121.161.171.151.15
05/31/20121.151.171.151.16
06/01/20121.161.171.141.15
06/04/20121.131.161.131.15
06/05/20121.151.161.141.15
06/06/20121.151.171.141.17
06/07/20121.171.231.161.21
06/08/20121.191.211.181.21
06/11/20121.221.231.21.2
06/12/20121.211.221.191.21
06/13/20121.221.231.21.21
06/14/20121.211.231.21.22
06/15/20121.231.241.211.23
06/18/20121.251.251.21.21
06/19/20121.221.241.211.24
06/20/20121.251.251.231.25
06/21/20121.241.251.221.24
06/22/20121.241.261.221.25
06/25/20121.231.241.21.21
06/26/20121.191.21.181.19
06/27/20121.21.211.191.2
06/28/20121.21.291.181.26
06/29/20121.31.311.271.3
07/02/20121.311.331.31.32
07/03/20121.311.321.291.32
07/04/20121.321.331.311.33
07/05/20121.321.351.311.32
07/06/20121.321.321.31.3
07/09/20121.311.341.31.32
07/10/20121.331.351.321.33
07/11/20121.321.331.311.32
07/12/20121.331.371.321.36
07/13/20121.371.411.361.4
07/16/20121.41.411.381.4
07/17/20121.411.411.381.39
07/18/20121.41.411.391.41
07/19/20121.421.421.391.39
07/20/20121.381.391.341.34
07/23/20121.331.341.311.31
07/24/20121.31.321.291.29
07/25/20121.291.321.291.3
07/26/20121.311.351.271.35
07/27/20121.361.371.321.37
07/30/20121.381.41.361.4
07/31/20121.41.41.371.38
08/01/20121.381.411.371.41
08/02/20121.391.41.331.33
08/03/20121.331.391.31.39
08/06/20121.381.391.361.38
08/07/20121.381.411.381.41
08/08/20121.41.411.381.4
08/09/20121.411.411.381.4
08/10/20121.391.41.371.39
08/13/20121.391.411.381.39
08/14/20121.41.41.391.4
08/15/20121.391.41.381.4
08/16/20121.41.421.391.42
08/17/20121.421.441.421.43
08/20/20121.431.431.411.41
08/21/20121.421.431.411.41
08/22/20121.41.411.391.39
08/23/20121.41.411.391.41
08/24/20121.391.41.381.39
08/27/20121.381.41.381.39
08/28/20121.381.41.381.38
08/29/20121.361.361.341.34
08/30/20121.381.411.371.39
08/31/20121.371.41.371.39
09/03/20121.381.41.371.4
09/04/20121.41.41.381.38
09/05/20121.381.381.351.36
09/06/20121.361.371.351.37
09/07/20121.371.411.371.39
09/10/20121.391.41.381.39
09/11/20121.391.411.381.41
09/12/20121.411.421.41.41
09/13/20121.41.421.41.4
09/14/20121.421.421.41.41
09/17/20121.381.391.371.38
09/18/20121.381.41.351.36
09/19/20121.371.41.371.38
09/20/20121.371.381.361.36
09/21/20121.361.41.361.4
09/24/20121.381.381.371.37
09/25/20121.381.411.371.41
09/26/20121.411.411.381.38
09/27/20121.41.41.381.4
09/28/20121.411.411.351.35
10/01/20121.341.391.341.39
10/02/20121.381.41.361.37
10/03/20121.361.391.361.38
10/04/20121.381.391.361.36
10/05/20121.361.381.361.38
10/08/20121.391.391.371.37
10/09/20121.371.41.361.39
10/10/20121.381.41.371.37
10/11/20121.361.391.361.38
10/12/20121.371.381.361.36
10/15/20121.391.41.391.4
10/16/20121.411.421.41.42
10/17/20121.421.431.421.42
10/18/20121.421.431.391.41
10/19/20121.411.411.391.4
10/22/20121.411.441.41.43
10/23/20121.421.461.411.41
10/24/20121.411.441.391.44
10/25/20121.431.441.41.4
10/26/20121.391.431.391.42
10/29/20121.411.421.391.4
10/30/20121.391.421.391.42
10/31/20121.421.431.41.4
11/01/20121.41.421.391.41
11/02/20121.411.421.391.41
11/05/20121.41.411.381.38
11/06/20121.391.391.371.38
11/07/20121.391.41.341.34
11/08/20121.351.361.341.34
11/09/20121.341.351.321.33
11/12/20121.341.341.321.32
11/13/20121.321.341.31.33
11/14/20121.391.41.381.4
11/15/20121.391.441.391.42
11/16/20121.421.421.41.4
11/19/20121.421.431.411.43
11/20/20121.431.441.421.43
11/21/20121.431.461.431.46
11/22/20121.461.471.451.47
11/23/20121.471.481.461.48
11/26/20121.481.481.451.46
11/27/20121.481.481.441.45
11/28/20121.441.461.421.46
11/29/20121.471.51.461.5
11/30/20121.51.51.471.47
12/03/20121.481.491.471.48
12/04/20121.471.481.461.47
12/05/20121.491.491.471.49
12/06/20121.51.51.461.47
12/07/20121.481.481.471.47
12/10/20121.471.481.461.48
12/11/20121.481.511.481.5
12/12/20121.511.521.51.52
12/13/20121.521.531.511.52
12/14/20121.521.521.51.51
12/17/20121.511.511.481.49
12/18/20121.51.51.491.49
12/19/20121.51.51.481.5
12/20/20121.51.511.491.5
12/21/20121.51.521.481.51
12/24/20121.531.531.521.53
12/27/20121.531.551.531.54
12/28/20121.551.551.511.51
12/31/20121.511.521.511.51