Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Vivendi SE logosu
VIV.PA
Vivendi SE
16:04:13
2.224 €
0.0000 (%0.00)
Önceki Kapanış: 2.19
Düşük₺2.176
Yüksek₺2.228
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VIV.PA: Vivendi SE Arşiv

1990 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,3724
KAPANIŞ 2,3702

En Düşük

DÜŞÜK 2

En Yüksek

YÜKSEK 2,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.19902,352,382,342,37
03.01.19902,352,372,312,34
04.01.19902,332,382,322,37
05.01.19902,352,382,352,37
08.01.19902,332,362,332,33
09.01.19902,332,342,322,34
10.01.19902,332,362,332,35
11.01.19902,352,382,342,38
12.01.19902,362,372,312,35
15.01.19902,362,362,292,31
16.01.19902,282,282,222,23
17.01.19902,252,262,242,26
18.01.19902,242,242,192,23
19.01.19902,22,222,192,21
22.01.19902,222,222,192,19
23.01.19902,152,182,142,17
24.01.19902,132,142,092,13
25.01.19902,132,162,122,14
26.01.19902,122,132,112,12
29.01.19902,112,132,12,12
30.01.19902,122,122,092,1
31.01.19902,092,092,062,08
01.02.19902,092,092,082,09
02.02.19902,092,162,092,16
05.02.19902,172,182,162,16
06.02.19902,172,172,132,15
07.02.19902,152,152,122,14
08.02.19902,152,222,152,2
09.02.19902,212,212,192,19
13.02.19902,162,182,122,12
14.02.19902,162,162,12,12
15.02.19902,122,132,12,11
16.02.19902,122,122,092,1
19.02.19902,092,12,062,06
20.02.19902,052,062,042,04
21.02.19902,022,042,012,03
22.02.19902,042,12,032,1
23.02.19902,072,092,062,07
26.02.19902,032,072,022,07
27.02.19902,12,12,092,09
28.02.19902,112,162,12,16
01.03.19902,162,162,132,15
02.03.19902,152,182,152,17
05.03.19902,192,192,162,19
06.03.19902,212,242,22,23
07.03.19902,232,232,212,22
08.03.19902,232,262,222,26
09.03.19902,272,312,272,3
12.03.19902,282,32,282,29
13.03.19902,292,292,282,28
14.03.19902,292,312,282,31
15.03.19902,332,372,322,35
16.03.19902,362,372,332,36
19.03.19902,362,372,322,35
20.03.19902,342,342,32,31
21.03.19902,322,342,322,33
22.03.19902,312,352,312,34
23.03.19902,342,352,32,31
26.03.19902,342,362,332,34
27.03.19902,362,362,332,34
28.03.19902,352,362,352,35
29.03.19902,352,362,342,35
30.03.19902,342,412,342,39
02.04.19902,382,422,372,4
03.04.19902,422,512,412,49
04.04.19902,512,562,52,54
05.04.19902,542,592,532,57
06.04.19902,62,712,592,68
09.04.19902,692,722,662,68
10.04.19902,682,682,572,62
11.04.19902,612,662,62,65
12.04.19902,672,672,632,66
17.04.19902,672,692,662,68
18.04.19902,682,682,642,65
19.04.19902,622,682,622,68
20.04.19902,682,742,672,73
23.04.19902,732,752,662,67
24.04.19902,662,712,662,68
25.04.19902,682,692,682,68
26.04.19902,692,72,652,65
27.04.19902,652,652,62,62
30.04.19902,622,622,582,59
02.05.19902,62,622,592,6
03.05.19902,632,712,632,69
04.05.19902,72,742,692,73
07.05.19902,772,772,712,76
09.05.19902,762,762,642,64
10.05.19902,652,682,642,66
11.05.19902,672,682,652,65
14.05.19902,672,672,632,63
15.05.19902,642,642,62,61
16.05.19902,622,652,612,63
17.05.19902,622,682,622,67
18.05.19902,682,732,682,71
21.05.19902,682,682,662,67
22.05.19902,672,712,672,71
23.05.19902,732,772,722,75
25.05.19902,762,772,752,77
28.05.19902,772,782,752,78
29.05.19902,782,782,762,78
30.05.19902,782,792,772,77
31.05.19902,752,772,72,75
01.06.19902,742,742,72,73
05.06.19902,742,742,712,71
06.06.19902,712,722,692,69
07.06.19902,692,72,672,68
08.06.19902,672,682,612,62
11.06.19902,572,592,542,56
12.06.19902,582,582,552,58
13.06.19902,612,662,582,65
14.06.19902,682,722,682,7
15.06.19902,712,712,682,68
18.06.19902,682,682,612,63
22.06.19902,712,762,72,73
25.06.19902,742,742,722,72
26.06.19902,742,742,652,7
27.06.19902,712,742,652,67
28.06.19902,72,72,642,64
29.06.19902,652,672,642,66
02.07.19902,662,682,662,68
03.07.19902,682,722,682,7
05.07.19902,692,692,642,66
06.07.19902,652,672,642,67
10.07.19902,662,662,642,65
11.07.19902,642,662,612,62
12.07.19902,612,662,62,64
13.07.19902,652,652,642,65
16.07.19902,622,652,622,64
17.07.19902,652,672,652,66
18.07.19902,662,72,662,68
19.07.19902,682,692,672,68
20.07.19902,682,682,672,67
23.07.19902,672,672,612,64
24.07.19902,622,662,622,65
25.07.19902,642,682,642,65
26.07.19902,662,662,632,63
27.07.19902,632,632,62,61
30.07.19902,612,622,592,6
31.07.19902,622,622,592,6
01.08.19902,592,612,582,59
02.08.19902,572,582,512,52
03.08.19902,52,522,412,41
06.08.19902,382,382,242,33
07.08.19902,322,452,32,39
08.08.19902,42,42,282,33
09.08.19902,342,382,332,38
10.08.19902,42,422,392,41
13.08.19902,362,362,342,35
14.08.19902,372,392,342,34
16.08.19902,362,392,352,37
17.08.19902,312,322,252,25
20.08.19902,222,232,162,16
21.08.19902,162,162,042,05
22.08.19902,042,192,032,11
23.08.19902,072,112,062,09
24.08.19902,172,212,132,19
27.08.19902,312,322,262,32
28.08.19902,342,352,282,32
29.08.19902,32,332,272,32
30.08.19902,362,372,332,34
31.08.19902,332,342,282,29
03.09.19902,272,282,242,24
04.09.19902,212,262,182,24
05.09.19902,262,272,232,27
06.09.19902,262,262,212,21
07.09.19902,182,222,182,21
10.09.19902,32,322,282,3
11.09.19902,282,32,252,26
12.09.19902,272,292,22,22
13.09.19902,242,242,22,22
14.09.19902,22,212,132,13
17.09.19902,122,132,112,11
18.09.19902,122,132,12,1
19.09.19902,122,122,092,09
20.09.19902,092,092,062,08
21.09.19902,042,082,012,07
24.09.19902,052,082,032,05
25.09.19902,052,072,032,03
26.09.19902,022,042,012,01
27.09.19902,022,072,022,07
28.09.19902,032,0322,01
01.10.19902,042,062,032,05
02.10.19902,152,172,122,15
03.10.19902,132,162,132,15
04.10.19902,152,162,132,16
05.10.19902,132,182,122,16
08.10.19902,212,262,22,23
09.10.19902,242,242,182,2
10.10.19902,182,242,162,21
11.10.19902,222,242,22,2
12.10.19902,212,222,192,21
15.10.19902,252,272,232,24
16.10.19902,262,272,122,23
17.10.19902,222,252,22,25
18.10.19902,272,342,252,33
19.10.19902,352,372,312,33
22.10.19902,332,332,32,32
23.10.19902,322,392,312,38
24.10.19902,382,42,352,35
25.10.19902,362,372,272,29
26.10.19902,272,32,252,29
30.10.19902,282,292,262,28
31.10.19902,282,332,282,32
02.11.19902,32,322,292,29
05.11.19902,312,312,282,3
06.11.19902,32,32,282,29
07.11.19902,292,292,232,25
08.11.19902,182,212,182,19
09.11.19902,192,22,192,19
12.11.19902,192,242,192,24
13.11.19902,262,282,252,27
15.11.19902,262,272,252,25
16.11.19902,252,252,222,23
19.11.19902,252,292,242,28
20.11.19902,282,292,282,28
21.11.19902,272,32,262,28
22.11.19902,32,312,282,3
23.11.19902,32,32,272,28
26.11.19902,282,282,192,19
27.11.19902,192,22,182,19
28.11.19902,182,22,172,19
29.11.19902,192,22,182,2
30.11.19902,22,252,22,22
03.12.19902,262,292,252,29
04.12.19902,282,292,272,27
05.12.19902,292,32,282,29
06.12.19902,32,342,32,32
07.12.19902,332,342,312,31
10.12.19902,32,332,32,31
11.12.19902,312,322,312,31
12.12.19902,312,332,32,32
13.12.19902,342,362,312,31
14.12.19902,312,332,32,31
17.12.19902,292,312,282,29
18.12.19902,292,32,262,27
19.12.19902,32,312,232,27
20.12.19902,242,262,222,23
21.12.19902,212,272,172,22
26.12.19902,222,252,162,17
27.12.19902,192,212,172,18
28.12.19902,162,182,142,14