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

1992 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,3466
KAPANIŞ 2,3454

En Düşük

DÜŞÜK 1,97

En Yüksek

YÜKSEK 2,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.19922,242,282,232,25
03.01.19922,252,282,242,28
06.01.19922,342,352,32,31
07.01.19922,322,322,262,27
08.01.19922,262,312,242,31
09.01.19922,322,372,312,34
10.01.19922,382,42,372,4
13.01.19922,382,392,332,33
14.01.19922,332,372,322,36
15.01.19922,412,412,362,37
16.01.19922,362,362,292,31
17.01.19922,292,312,282,29
20.01.19922,262,292,252,28
21.01.19922,282,282,262,27
22.01.19922,262,272,242,25
23.01.19922,272,272,212,23
24.01.19922,212,272,212,24
27.01.19922,282,312,272,28
28.01.19922,262,342,262,32
29.01.19922,342,342,282,31
30.01.19922,282,332,282,3
31.01.19922,312,332,32,31
03.02.19922,312,322,292,3
04.02.19922,312,312,272,29
05.02.19922,32,32,282,29
06.02.19922,282,32,272,28
07.02.19922,32,32,282,29
10.02.19922,292,32,282,28
11.02.19922,292,292,262,27
12.02.19922,282,282,262,28
13.02.19922,262,322,262,3
14.02.19922,32,312,272,29
17.02.19922,282,32,282,29
18.02.19922,32,332,292,33
19.02.19922,342,362,332,35
20.02.19922,362,392,362,39
21.02.19922,392,42,392,4
24.02.19922,412,442,412,43
25.02.19922,432,462,42,43
26.02.19922,432,452,412,45
27.02.19922,472,472,442,45
28.02.19922,452,472,452,45
02.03.19922,452,452,432,44
03.03.19922,442,472,442,46
04.03.19922,482,512,472,51
05.03.19922,512,522,492,49
06.03.19922,52,52,492,5
09.03.19922,492,532,492,51
10.03.19922,522,542,522,53
11.03.19922,522,522,492,49
12.03.19922,492,492,452,46
13.03.19922,462,482,452,47
16.03.19922,462,482,452,47
17.03.19922,482,52,482,48
18.03.19922,492,52,452,45
19.03.19922,452,472,442,45
20.03.19922,432,472,422,45
23.03.19922,422,442,372,42
24.03.19922,42,422,392,39
25.03.19922,422,472,412,43
26.03.19922,462,492,452,49
27.03.19922,52,512,472,49
30.03.19922,482,522,472,52
31.03.19922,512,522,482,48
01.04.19922,472,492,462,47
02.04.19922,492,492,452,45
03.04.19922,472,482,452,48
06.04.19922,492,512,482,51
07.04.19922,532,532,512,52
08.04.19922,52,512,432,47
09.04.19922,452,482,422,48
10.04.19922,542,542,422,5
13.04.19922,482,52,452,47
14.04.19922,482,512,482,5
15.04.19922,522,532,522,52
16.04.19922,532,542,522,53
21.04.19922,532,532,512,53
22.04.19922,542,542,512,51
23.04.19922,522,522,462,46
24.04.19922,452,492,452,47
27.04.19922,462,492,452,47
28.04.19922,482,512,482,51
29.04.19922,512,542,512,54
30.04.19922,552,552,532,55
04.05.19922,552,572,552,55
05.05.19922,572,572,562,57
06.05.19922,572,592,562,59
07.05.19922,582,632,582,63
11.05.19922,662,662,642,66
12.05.19922,662,662,632,65
13.05.19922,652,662,632,63
14.05.19922,642,642,592,59
15.05.19922,582,612,562,61
18.05.19922,622,662,622,65
19.05.19922,652,652,592,6
20.05.19922,622,622,62,62
21.05.19922,612,612,572,59
22.05.19922,62,622,592,62
25.05.19922,632,632,592,59
26.05.19922,592,62,572,58
27.05.19922,572,582,552,57
29.05.19922,592,62,562,6
01.06.19922,592,62,562,56
02.06.19922,572,582,562,57
03.06.19922,572,572,532,54
04.06.19922,532,562,522,55
05.06.19922,542,542,532,53
09.06.19922,522,532,482,48
10.06.19922,492,492,462,47
11.06.19922,452,512,452,5
12.06.19922,522,542,52,52
15.06.19922,52,512,482,49
16.06.19922,52,512,492,51
17.06.19922,492,52,472,48
18.06.19922,462,472,452,46
19.06.19922,462,492,462,47
22.06.19922,452,452,422,43
23.06.19922,432,442,42,42
24.06.19922,422,442,382,38
25.06.19922,372,42,362,39
26.06.19922,382,392,352,36
29.06.19922,352,392,332,39
30.06.19922,382,422,382,4
01.07.19922,412,432,42,41
02.07.19922,422,442,382,42
03.07.19922,422,472,412,46
06.07.19922,392,432,392,43
07.07.19922,432,462,432,46
08.07.19922,442,452,442,45
09.07.19922,452,482,452,47
10.07.19922,482,482,452,45
15.07.19922,462,462,392,4
16.07.19922,412,442,42,43
17.07.19922,422,432,42,41
20.07.19922,392,392,342,35
21.07.19922,352,372,32,32
22.07.19922,32,32,252,25
23.07.19922,282,282,222,23
24.07.19922,252,32,242,29
27.07.19922,282,32,282,29
28.07.19922,32,32,272,27
29.07.19922,282,312,272,3
30.07.19922,32,312,272,3
31.07.19922,292,292,232,24
03.08.19922,242,262,232,25
04.08.19922,262,282,262,28
05.08.19922,272,292,242,27
06.08.19922,272,292,272,27
07.08.19922,282,292,272,28
10.08.19922,282,292,262,29
11.08.19922,282,312,272,28
12.08.19922,272,292,262,28
13.08.19922,262,282,242,26
14.08.19922,242,372,242,36
17.08.19922,372,372,332,36
18.08.19922,32,352,292,31
19.08.19922,292,312,282,29
20.08.19922,292,332,292,33
21.08.19922,332,362,332,35
24.08.19922,332,332,282,3
25.08.19922,322,322,222,25
26.08.19922,262,272,232,25
27.08.19922,282,32,272,29
28.08.19922,282,292,272,27
31.08.19922,272,282,262,26
01.09.19922,252,272,242,27
02.09.19922,262,342,262,33
03.09.19922,382,432,372,41
04.09.19922,462,462,392,44
07.09.19922,452,462,422,45
08.09.19922,462,462,432,43
09.09.19922,412,422,362,36
10.09.19922,362,372,322,32
11.09.19922,362,362,282,35
14.09.19922,442,482,422,48
15.09.19922,472,472,432,44
16.09.19922,412,462,392,46
17.09.19922,452,472,392,4
18.09.19922,42,442,372,42
21.09.19922,422,422,352,37
22.09.19922,322,342,252,26
23.09.19922,252,332,242,27
24.09.19922,272,292,262,27
25.09.19922,282,322,262,3
28.09.19922,272,32,242,25
29.09.19922,242,262,222,23
30.09.19922,222,232,172,19
01.10.19922,242,242,192,2
02.10.19922,192,192,152,16
05.10.19922,172,171,972,12
06.10.19922,112,1122,07
07.10.19922,092,152,062,11
08.10.19922,122,162,122,13
09.10.19922,162,162,062,06
12.10.19922,052,052,012,04
13.10.19922,052,122,042,1
14.10.19922,082,092,042,04
15.10.19922,032,031,992,01
16.10.19922,012,031,992
19.10.19922,012,081,992,05
20.10.19922,122,172,12,13
21.10.19922,162,162,052,11
22.10.19922,082,132,062,1
23.10.19922,122,132,12,11
26.10.19922,132,142,122,14
27.10.19922,142,172,132,17
28.10.19922,162,172,142,17
29.10.19922,162,162,082,09
30.10.19922,082,082,042,04
03.11.19922,062,092,052,07
04.11.19922,082,122,062,12
05.11.19922,132,172,122,17
06.11.19922,192,222,182,21
09.11.19922,192,22,182,19
10.11.19922,192,22,192,19
12.11.19922,212,222,192,21
13.11.19922,212,222,182,21
16.11.19922,22,212,192,2
17.11.19922,22,22,192,19
18.11.19922,192,192,152,17
19.11.19922,182,182,142,14
20.11.19922,132,182,112,16
23.11.19922,162,172,082,1
24.11.19922,072,142,062,08
25.11.19922,12,132,072,07
26.11.19922,092,112,082,09
27.11.19922,12,182,092,17
30.11.19922,162,222,162,19
01.12.19922,212,232,22,23
02.12.19922,212,252,22,21
03.12.19922,222,222,182,18
04.12.19922,192,192,152,15
07.12.19922,162,212,162,17
08.12.19922,172,182,142,18
09.12.19922,162,242,152,23
10.12.19922,242,252,182,2
11.12.19922,162,172,152,17
14.12.19922,172,182,152,17
15.12.19922,152,182,152,17
16.12.19922,152,172,132,14
17.12.19922,142,162,122,16
18.12.19922,172,232,172,22
21.12.19922,242,32,232,29
22.12.19922,312,352,292,34
23.12.19922,332,352,312,31
24.12.19922,352,362,332,35
28.12.19922,352,372,352,36
29.12.19922,362,372,342,36
30.12.19922,352,362,342,35
31.12.19922,342,362,322,36