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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,3772
KAPANIŞ 2,3769

En Düşük

DÜŞÜK 2,13

En Yüksek

YÜKSEK 2,64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20062,282,32,282,29
03.01.20062,292,312,252,27
04.01.20062,32,312,282,29
05.01.20062,32,32,272,28
06.01.20062,292,292,262,28
09.01.20062,282,32,282,29
10.01.20062,292,292,272,27
11.01.20062,292,32,262,29
12.01.20062,262,292,222,29
13.01.20062,262,262,232,23
16.01.20062,232,242,222,23
17.01.20062,242,252,212,22
18.01.20062,182,212,172,19
19.01.20062,212,222,192,21
20.01.20062,222,222,182,18
23.01.20062,152,192,152,18
24.01.20062,212,222,182,19
25.01.20062,212,212,192,21
26.01.20062,232,272,222,27
27.01.20062,282,32,252,27
30.01.20062,262,262,232,25
31.01.20062,252,272,212,22
01.02.20062,212,282,212,27
02.02.20062,272,292,222,22
03.02.20062,222,242,192,2
06.02.20062,212,222,172,2
07.02.20062,212,232,22,23
08.02.20062,222,262,212,22
09.02.20062,242,272,232,27
10.02.20062,262,282,222,22
13.02.20062,232,232,182,19
14.02.20062,212,212,172,21
15.02.20062,212,222,192,2
16.02.20062,212,232,192,21
17.02.20062,222,222,192,21
20.02.20062,212,212,192,19
21.02.20062,22,22,162,18
22.02.20062,182,192,162,19
23.02.20062,192,22,152,16
24.02.20062,162,162,132,16
27.02.20062,172,22,152,19
28.02.20062,22,232,162,19
01.03.20062,212,232,192,22
02.03.20062,232,262,22,2
03.03.20062,22,242,152,21
06.03.20062,232,32,232,28
07.03.20062,262,312,252,29
08.03.20062,292,32,242,26
09.03.20062,292,322,282,32
10.03.20062,32,42,32,4
13.03.20062,412,432,382,41
14.03.20062,392,42,372,38
15.03.20062,382,392,342,35
16.03.20062,372,382,362,37
17.03.20062,412,432,372,39
20.03.20062,412,422,382,39
21.03.20062,42,422,392,41
22.03.20062,472,52,452,49
23.03.20062,512,512,482,5
24.03.20062,52,532,492,52
27.03.20062,512,512,482,48
28.03.20062,52,52,432,45
29.03.20062,472,492,452,47
30.03.20062,472,482,442,47
31.03.20062,442,462,432,44
03.04.20062,442,462,432,45
04.04.20062,452,472,432,45
05.04.20062,482,492,442,46
06.04.20062,462,472,442,46
07.04.20062,462,472,442,47
10.04.20062,462,492,452,49
11.04.20062,492,492,432,44
12.04.20062,442,442,372,41
13.04.20062,422,432,392,4
18.04.20062,42,42,352,38
19.04.20062,42,422,372,4
20.04.20062,412,482,42,45
21.04.20062,442,482,442,48
24.04.20062,452,52,452,45
25.04.20062,462,482,452,46
26.04.20062,462,512,452,49
27.04.20062,492,52,442,5
28.04.20062,52,52,482,49
02.05.20062,492,52,482,48
03.05.20062,492,492,422,44
04.05.20062,362,392,342,36
05.05.20062,372,432,362,41
08.05.20062,412,432,382,39
09.05.20062,412,432,392,42
10.05.20062,422,552,42,48
11.05.20062,482,532,452,47
12.05.20062,452,492,412,41
15.05.20062,42,42,322,36
16.05.20062,362,412,342,39
17.05.20062,532,532,382,39
18.05.20062,422,442,382,39
19.05.20062,392,432,392,4
22.05.20062,412,432,372,38
23.05.20062,392,412,352,4
24.05.20062,382,392,332,35
25.05.20062,372,42,332,39
26.05.20062,412,462,392,45
29.05.20062,452,452,422,44
30.05.20062,442,472,42,41
31.05.20062,382,432,372,41
01.06.20062,462,472,412,45
02.06.20062,452,482,432,47
05.06.20062,462,462,422,43
06.06.20062,392,422,372,37
07.06.20062,412,422,372,41
08.06.20062,352,392,352,36
09.06.20062,392,422,362,41
12.06.20062,392,412,372,39
13.06.20062,342,362,312,33
14.06.20062,352,362,262,3
15.06.20062,312,322,242,31
16.06.20062,322,342,32,32
19.06.20062,322,372,322,35
20.06.20062,342,372,332,36
21.06.20062,372,382,322,37
22.06.20062,372,392,342,35
23.06.20062,372,382,322,34
26.06.20062,342,342,32,31
27.06.20062,322,332,292,3
28.06.20062,272,312,272,3
29.06.20062,312,352,32,34
30.06.20062,352,362,322,36
03.07.20062,352,372,342,37
04.07.20062,372,372,342,35
05.07.20062,332,352,32,32
06.07.20062,322,322,282,31
07.07.20062,292,292,252,26
10.07.20062,262,272,222,27
11.07.20062,272,292,232,25
12.07.20062,272,292,262,27
13.07.20062,252,262,182,23
14.07.20062,222,252,212,21
17.07.20062,22,22,172,18
18.07.20062,222,232,192,21
19.07.20062,212,242,22,24
20.07.20062,242,272,242,26
21.07.20062,242,262,232,24
24.07.20062,242,282,232,27
25.07.20062,272,282,242,26
26.07.20062,262,282,252,27
27.07.20062,32,32,272,29
28.07.20062,272,292,232,29
31.07.20062,292,32,262,28
01.08.20062,32,32,242,25
02.08.20062,262,282,252,28
03.08.20062,292,292,232,25
04.08.20062,252,292,252,28
07.08.20062,262,262,232,24
08.08.20062,252,262,222,24
09.08.20062,242,282,232,26
10.08.20062,242,252,212,25
11.08.20062,242,252,222,24
14.08.20062,252,272,242,27
15.08.20062,262,282,252,27
16.08.20062,272,292,252,29
17.08.20062,32,322,282,31
18.08.20062,322,332,32,32
21.08.20062,312,322,32,32
22.08.20062,322,332,282,32
23.08.20062,322,322,292,3
24.08.20062,32,312,292,31
25.08.20062,322,342,312,31
28.08.20062,312,322,292,32
29.08.20062,322,332,32,32
30.08.20062,322,332,32,32
31.08.20062,332,332,312,31
01.09.20062,312,332,312,32
04.09.20062,322,352,322,34
05.09.20062,342,352,322,34
06.09.20062,332,342,322,33
07.09.20062,322,342,312,32
08.09.20062,332,332,32,31
11.09.20062,312,332,32,32
12.09.20062,322,362,312,36
13.09.20062,362,362,342,36
14.09.20062,362,362,332,35
15.09.20062,352,382,332,35
18.09.20062,362,362,332,34
19.09.20062,342,352,312,32
20.09.20062,322,412,322,39
21.09.20062,412,452,392,42
22.09.20062,42,412,372,38
25.09.20062,392,432,392,42
26.09.20062,432,452,432,45
27.09.20062,452,472,442,45
28.09.20062,452,452,432,44
29.09.20062,442,462,442,45
02.10.20062,452,462,422,44
03.10.20062,432,442,412,44
04.10.20062,442,482,442,47
05.10.20062,492,492,462,47
06.10.20062,472,482,442,46
09.10.20062,442,452,432,44
10.10.20062,452,462,422,43
11.10.20062,442,452,422,45
12.10.20062,462,472,442,46
13.10.20062,472,482,452,47
16.10.20062,472,472,442,46
17.10.20062,452,462,422,44
18.10.20062,462,482,442,47
19.10.20062,462,52,462,48
20.10.20062,482,512,472,5
23.10.20062,512,522,482,5
24.10.20062,492,542,492,51
25.10.20062,52,562,52,55
26.10.20062,552,582,552,56
27.10.20062,562,582,542,56
30.10.20062,552,582,542,58
31.10.20062,582,622,552,55
01.11.20062,552,592,552,57
02.11.20062,562,612,552,57
03.11.20062,582,622,552,61
06.11.20062,562,642,562,58
07.11.20062,552,552,52,55
08.11.20062,532,552,522,53
09.11.20062,542,562,532,56
10.11.20062,552,592,532,58
13.11.20062,572,582,552,56
14.11.20062,562,572,532,54
15.11.20062,572,572,552,57
16.11.20062,572,592,562,57
17.11.20062,562,62,562,58
20.11.20062,582,582,552,56
21.11.20062,552,582,552,56
22.11.20062,582,582,542,56
23.11.20062,562,592,52,54
24.11.20062,532,542,52,52
27.11.20062,512,522,492,49
28.11.20062,482,492,462,48
29.11.20062,492,522,492,51
30.11.20062,52,532,52,5
01.12.20062,512,542,462,47
04.12.20062,482,512,472,51
05.12.20062,512,532,52,53
06.12.20062,522,532,512,52
07.12.20062,522,542,52,52
08.12.20062,52,532,492,52
11.12.20062,532,542,522,52
12.12.20062,532,532,52,52
13.12.20062,522,542,522,52
14.12.20062,522,552,522,53
15.12.20062,532,552,52,52
18.12.20062,512,542,492,53
19.12.20062,522,532,512,52
20.12.20062,532,572,532,56
21.12.20062,552,582,552,57
22.12.20062,552,562,532,53
27.12.20062,542,572,532,57
28.12.20062,572,572,542,55
29.12.20062,542,562,542,55