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

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,1644
KAPANIŞ 2,1632

En Düşük

DÜŞÜK 1,94

En Yüksek

YÜKSEK 2,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20052,022,092,022,08
04.01.20052,082,122,072,11
05.01.20052,092,112,092,1
06.01.20052,12,112,092,09
07.01.20052,092,112,082,1
10.01.20052,12,12,072,08
11.01.20052,112,112,062,07
12.01.20052,072,072,012,02
13.01.20052,032,052,032,03
14.01.20052,032,062,012,04
17.01.20052,052,082,042,06
18.01.20052,072,072,042,07
19.01.20052,062,072,042,05
20.01.20052,042,072,032,05
21.01.20052,042,052,032,04
24.01.20052,032,0422,03
25.01.20052,042,062,022,05
26.01.20052,062,092,052,07
27.01.20052,072,082,052,07
28.01.20052,082,092,062,06
31.01.20052,092,12,072,09
01.02.20052,082,112,082,1
02.02.20052,112,142,12,14
03.02.20052,142,142,12,12
04.02.20052,132,132,082,11
07.02.20052,092,122,092,12
08.02.20052,132,142,12,12
09.02.20052,132,142,112,12
10.02.20052,112,142,092,13
11.02.20052,132,152,132,14
14.02.20052,142,152,122,14
15.02.20052,132,172,132,17
16.02.20052,162,172,122,14
17.02.20052,142,152,122,13
18.02.20052,132,132,092,1
21.02.20052,12,12,072,07
22.02.20052,072,082,032,05
23.02.20052,042,042,022,04
24.02.20052,032,082,032,06
25.02.20052,082,082,052,07
28.02.20052,092,12,042,05
01.03.20052,042,072,042,06
02.03.20052,062,062,042,05
03.03.20052,042,072,042,06
04.03.20052,072,072,042,06
07.03.20052,052,12,052,09
08.03.20052,092,112,062,07
09.03.20052,082,092,052,08
10.03.20052,082,092,012,02
11.03.20052,052,052,022,02
14.03.20052,022,031,992
15.03.20052,022,0422,01
16.03.200522,021,961,97
17.03.20051,972,011,972,01
18.03.20052,012,042,012,03
21.03.20052,042,062,022,02
22.03.20052,032,0422,02
23.03.20051,992,021,982,01
24.03.20052,042,0422,03
29.03.200522,0422,03
30.03.20052,022,042,012,03
31.03.20052,052,052,032,03
01.04.20052,032,062,032,04
04.04.20052,032,031,992
05.04.20052,022,021,992
06.04.20052,012,011,992,01
07.04.20052,022,082,022,07
08.04.20052,082,112,072,09
11.04.20052,082,12,072,09
12.04.20052,092,12,052,06
13.04.20052,082,12,072,08
14.04.20052,072,112,062,08
15.04.20052,062,062,022,03
18.04.2005221,941,98
19.04.20051,991,991,961,98
20.04.20052,012,031,992
21.04.20051,982,041,982,01
22.04.20052,042,052,032,04
25.04.20052,042,042,022,04
26.04.20052,042,0422,03
27.04.200522,021,961,98
28.04.20052,042,041,992
29.04.20051,982,031,982,01
02.05.200522,0522,04
03.05.20052,052,052,032,04
04.05.20052,022,0322,03
05.05.20052,042,062,042,05
06.05.20052,062,072,032,06
09.05.20052,052,072,042,06
10.05.20052,072,092,032,04
11.05.20052,052,062,032,03
12.05.20052,052,072,042,07
13.05.20052,072,082,052,07
16.05.20052,072,12,062,1
17.05.20052,12,12,082,1
18.05.20052,12,142,12,13
19.05.20052,142,162,112,13
20.05.20052,132,142,112,13
23.05.20052,142,152,122,14
24.05.20052,142,142,12,12
25.05.20052,112,142,112,13
26.05.20052,132,142,112,14
27.05.20052,142,142,122,12
30.05.20052,132,142,112,14
31.05.20052,142,142,122,13
01.06.20052,132,152,122,15
02.06.20052,152,162,132,13
03.06.20052,142,152,132,14
06.06.20052,142,142,112,11
07.06.20052,132,152,122,14
08.06.20052,142,152,132,13
09.06.20052,122,142,122,13
10.06.20052,132,152,132,15
13.06.20052,142,162,142,16
14.06.20052,152,172,152,17
15.06.20052,182,212,162,18
16.06.20052,22,232,192,21
17.06.20052,212,242,22,21
20.06.20052,212,212,162,18
21.06.20052,192,22,182,19
22.06.20052,22,212,192,19
23.06.20052,22,212,182,19
24.06.20052,172,212,162,19
27.06.20052,172,192,162,19
28.06.20052,192,222,192,21
29.06.20052,222,262,222,25
30.06.20052,262,282,242,24
01.07.20052,242,272,242,27
04.07.20052,262,272,252,26
05.07.20052,262,262,242,25
06.07.20052,262,272,242,25
07.07.20052,252,262,122,22
08.07.20052,252,272,232,26
11.07.20052,282,292,262,27
12.07.20052,262,272,242,26
13.07.20052,262,282,252,27
14.07.20052,272,32,272,28
15.07.20052,292,312,292,31
18.07.20052,32,312,272,27
19.07.20052,272,292,262,28
20.07.20052,272,292,262,27
21.07.20052,292,322,272,29
22.07.20052,272,32,262,27
25.07.20052,282,292,272,28
26.07.20052,282,292,262,27
27.07.20052,282,292,262,27
28.07.20052,282,282,262,27
29.07.20052,272,282,252,26
01.08.20052,262,292,262,27
02.08.20052,272,292,272,29
03.08.20052,282,282,252,26
04.08.20052,252,262,232,23
05.08.20052,222,242,212,21
08.08.20052,222,232,22,21
09.08.20052,212,232,212,23
10.08.20052,252,262,232,26
11.08.20052,242,262,222,23
12.08.20052,222,242,222,22
15.08.20052,212,232,212,23
16.08.20052,252,282,252,25
17.08.20052,252,272,232,25
18.08.20052,262,262,242,25
19.08.20052,252,262,242,25
22.08.20052,252,272,252,26
23.08.20052,262,262,232,23
24.08.20052,222,222,192,21
25.08.20052,182,212,172,21
26.08.20052,212,222,182,18
29.08.20052,172,22,152,19
30.08.20052,22,212,172,17
31.08.20052,182,192,152,19
01.09.20052,22,22,162,18
02.09.20052,182,22,162,17
05.09.20052,172,212,172,21
06.09.20052,212,242,22,24
07.09.20052,242,242,212,22
08.09.20052,232,232,22,21
09.09.20052,222,242,212,23
12.09.20052,252,272,242,24
13.09.20052,292,292,222,23
14.09.20052,242,272,232,26
15.09.20052,262,282,242,27
16.09.20052,272,32,262,28
19.09.20052,272,292,252,25
20.09.20052,262,282,252,28
21.09.20052,262,282,242,24
22.09.20052,232,252,212,22
23.09.20052,242,252,232,25
26.09.20052,282,312,282,31
27.09.20052,312,312,282,29
28.09.20052,312,332,32,33
29.09.20052,332,342,322,34
30.09.20052,362,372,322,34
03.10.20052,352,362,342,35
04.10.20052,352,372,342,37
05.10.20052,352,372,342,34
06.10.20052,322,332,32,31
07.10.20052,32,322,282,3
10.10.20052,312,332,312,31
11.10.20052,312,332,32,31
12.10.20052,32,322,282,29
13.10.20052,282,312,272,27
14.10.20052,262,292,262,27
17.10.20052,292,292,252,26
18.10.20052,252,262,222,23
19.10.20052,222,222,172,17
20.10.20052,212,222,172,18
21.10.20052,162,192,162,17
24.10.20052,182,222,182,21
25.10.20052,232,232,192,19
26.10.20052,192,222,192,2
27.10.20052,192,212,162,17
28.10.20052,162,22,162,18
31.10.20052,222,262,222,26
01.11.20052,262,272,232,24
02.11.20052,232,262,222,25
03.11.20052,272,32,262,3
04.11.20052,282,32,272,3
07.11.20052,32,32,282,29
08.11.20052,292,32,262,28
09.11.20052,282,292,242,25
10.11.20052,262,272,232,24
11.11.20052,272,272,242,25
14.11.20052,262,282,252,26
15.11.20052,262,292,192,21
16.11.20052,232,232,162,16
17.11.20052,192,222,182,18
18.11.20052,22,212,112,13
21.11.20052,132,142,12,14
22.11.20052,152,152,112,12
23.11.20052,142,142,112,14
24.11.20052,132,162,112,13
25.11.20052,132,152,132,15
28.11.20052,162,172,142,14
29.11.20052,142,162,142,15
30.11.20052,142,142,122,12
01.12.20052,132,182,132,18
02.12.20052,192,192,162,19
05.12.20052,182,192,142,15
06.12.20052,162,172,142,17
07.12.20052,162,162,152,16
08.12.20052,142,162,142,16
09.12.20052,142,172,142,16
12.12.20052,222,262,212,24
13.12.20052,242,272,242,26
14.12.20052,262,272,222,24
15.12.20052,242,272,232,27
16.12.20052,272,32,252,29
19.12.20052,32,32,272,28
20.12.20052,272,292,262,27
21.12.20052,272,292,262,28
22.12.20052,272,282,262,26
23.12.20052,262,282,252,27
27.12.20052,272,32,272,3
28.12.20052,32,312,282,3
29.12.20052,32,322,292,32
30.12.20052,312,312,272,28