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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,6461
KAPANIŞ 2,6454

En Düşük

DÜŞÜK 2,4

En Yüksek

YÜKSEK 2,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20072,572,62,562,59
03.01.20072,582,62,582,59
04.01.20072,582,62,582,6
05.01.20072,62,612,572,57
08.01.20072,582,612,572,6
09.01.20072,612,72,612,68
10.01.20072,662,692,632,67
11.01.20072,682,722,652,72
12.01.20072,722,742,72,74
15.01.20072,752,762,742,75
16.01.20072,752,772,742,75
17.01.20072,752,752,72,72
18.01.20072,742,752,722,74
19.01.20072,772,772,732,76
22.01.20072,772,82,752,76
23.01.20072,762,82,742,77
24.01.20072,782,782,762,77
25.01.20072,772,772,722,73
26.01.20072,722,742,692,73
29.01.20072,712,762,712,75
30.01.20072,782,82,762,78
31.01.20072,772,792,712,72
01.02.20072,742,762,692,7
02.02.20072,712,742,72,73
05.02.20072,712,732,692,7
06.02.20072,72,732,682,71
07.02.20072,692,712,672,7
08.02.20072,72,712,652,67
09.02.20072,692,72,672,7
12.02.20072,682,692,662,68
13.02.20072,692,72,682,69
14.02.20072,72,712,642,69
15.02.20072,692,712,672,69
16.02.20072,692,72,672,69
19.02.20072,672,692,642,66
20.02.20072,72,72,652,67
21.02.20072,672,682,632,64
22.02.20072,662,672,612,63
23.02.20072,632,642,612,63
26.02.20072,612,662,612,64
27.02.20072,612,622,582,58
28.02.20072,572,62,552,57
01.03.20072,542,612,512,55
02.03.20072,552,562,512,52
05.03.20072,472,552,432,53
06.03.20072,552,572,512,52
07.03.20072,522,542,52,52
08.03.20072,532,562,512,56
09.03.20072,552,572,532,56
12.03.20072,562,572,522,53
13.03.20072,542,552,512,51
14.03.20072,482,52,472,47
15.03.20072,52,522,472,49
16.03.20072,492,512,472,5
19.03.20072,522,532,52,52
20.03.20072,552,562,532,55
21.03.20072,542,562,542,55
22.03.20072,582,592,552,58
23.03.20072,592,632,572,63
26.03.20072,612,622,582,6
27.03.20072,612,622,592,6
28.03.20072,592,612,572,58
29.03.20072,582,612,582,6
30.03.20072,612,642,592,62
02.04.20072,612,652,612,63
03.04.20072,642,662,642,65
05.04.20072,672,72,652,66
10.04.20072,672,72,662,69
11.04.20072,682,72,672,68
12.04.20072,662,682,632,66
13.04.20072,652,682,632,67
16.04.20072,692,722,672,72
17.04.20072,732,752,722,74
18.04.20072,732,752,712,73
19.04.20072,72,732,692,72
20.04.20072,722,752,712,74
23.04.20072,732,752,72,7
24.04.20072,712,722,682,7
25.04.20072,692,732,682,69
26.04.20072,622,642,62,61
27.04.20072,622,632,612,62
30.04.20072,62,632,62,61
02.05.20072,632,652,62,62
03.05.20072,642,642,592,61
04.05.20072,612,692,612,63
07.05.20072,652,662,642,65
08.05.20072,652,672,632,65
09.05.20072,672,692,642,67
10.05.20072,672,692,652,66
11.05.20072,642,662,612,66
14.05.20072,672,672,632,65
15.05.20072,652,682,632,66
16.05.20072,722,722,682,68
17.05.20072,692,712,672,68
18.05.20072,682,72,672,69
21.05.20072,692,692,682,69
22.05.20072,692,712,672,71
23.05.20072,72,752,72,75
24.05.20072,732,752,712,72
25.05.20072,712,742,712,73
28.05.20072,732,742,722,74
29.05.20072,742,782,742,76
30.05.20072,752,762,732,75
31.05.20072,782,792,742,79
01.06.20072,792,82,772,79
04.06.20072,772,782,752,77
05.06.20072,782,782,752,76
06.06.20072,772,772,732,73
07.06.20072,752,762,692,7
08.06.20072,682,722,662,69
11.06.20072,712,722,682,71
12.06.20072,72,72,662,68
13.06.20072,692,692,642,67
14.06.20072,692,712,672,7
15.06.20072,722,722,682,71
18.06.20072,722,722,682,7
19.06.20072,732,742,722,72
20.06.20072,742,752,732,74
21.06.20072,722,742,712,73
22.06.20072,732,742,712,71
25.06.20072,692,712,682,69
26.06.20072,682,72,672,68
27.06.20072,672,722,662,7
28.06.20072,732,742,722,74
29.06.20072,742,752,732,75
02.07.20072,732,732,712,72
03.07.20072,732,762,722,75
04.07.20072,752,752,732,75
05.07.20072,742,752,722,73
06.07.20072,722,742,712,72
09.07.20072,732,732,712,73
10.07.20072,732,742,72,73
11.07.20072,722,722,672,71
12.07.20072,722,742,722,74
13.07.20072,752,772,742,77
16.07.20072,772,772,762,77
17.07.20072,772,782,762,77
18.07.20072,752,772,722,73
19.07.20072,762,772,742,76
20.07.20072,752,772,722,73
23.07.20072,732,762,732,75
24.07.20072,752,762,722,74
25.07.20072,742,792,732,78
26.07.20072,822,842,692,71
27.07.20072,692,762,672,71
30.07.20072,692,722,672,68
31.07.20072,72,712,672,7
01.08.20072,642,652,62,64
02.08.20072,652,662,612,63
03.08.20072,642,652,582,59
06.08.20072,572,592,552,58
07.08.20072,622,622,582,61
08.08.20072,622,642,592,63
09.08.20072,642,642,532,57
10.08.20072,532,552,442,47
13.08.20072,52,572,492,56
14.08.20072,532,572,512,53
15.08.20072,492,542,482,51
16.08.20072,462,52,442,46
17.08.20072,462,522,42,49
20.08.20072,512,522,482,49
21.08.20072,52,522,452,51
22.08.20072,522,562,522,56
23.08.20072,572,582,532,54
24.08.20072,512,552,512,55
27.08.20072,562,582,562,57
28.08.20072,572,582,532,55
29.08.20072,552,62,532,6
30.08.20072,62,632,592,63
31.08.20072,632,632,562,58
03.09.20072,582,62,552,59
04.09.20072,582,592,562,59
05.09.20072,572,572,512,51
06.09.20072,532,552,52,53
07.09.20072,532,552,492,5
10.09.20072,512,522,452,46
11.09.20072,482,52,472,5
12.09.20072,512,522,482,5
13.09.20072,52,562,482,56
14.09.20072,542,562,512,54
17.09.20072,552,552,482,49
18.09.20072,472,532,472,53
19.09.20072,582,62,542,59
20.09.20072,622,622,62,6
21.09.20072,62,612,582,59
24.09.20072,582,592,552,56
25.09.20072,542,562,522,55
26.09.20072,562,582,562,57
27.09.20072,582,62,552,56
28.09.20072,552,562,522,55
01.10.20072,542,62,522,59
02.10.20072,612,612,562,58
03.10.20072,572,582,562,56
04.10.20072,562,582,542,57
05.10.20072,582,62,552,58
08.10.20072,592,62,562,58
09.10.20072,572,62,562,58
10.10.20072,622,652,612,62
11.10.20072,622,662,622,64
12.10.20072,622,672,612,66
15.10.20072,652,72,632,64
16.10.20072,632,632,612,62
17.10.20072,622,632,592,6
18.10.20072,62,612,552,56
19.10.20072,552,582,532,55
22.10.20072,522,532,52,52
23.10.20072,522,572,512,54
24.10.20072,532,542,52,51
25.10.20072,522,62,512,59
26.10.20072,642,722,622,68
29.10.20072,732,742,662,67
30.10.20072,652,662,642,66
31.10.20072,672,682,652,68
01.11.20072,662,672,612,62
02.11.20072,582,632,582,62
05.11.20072,62,622,592,6
06.11.20072,582,612,582,6
07.11.20072,62,612,552,58
08.11.20072,552,582,532,57
09.11.20072,532,582,512,53
12.11.20072,522,542,512,52
13.11.20072,52,582,52,56
14.11.20072,582,62,582,59
15.11.20072,572,612,542,56
16.11.20072,542,572,532,56
19.11.20072,62,632,582,6
20.11.20072,632,642,612,63
21.11.20072,62,622,572,6
22.11.20072,62,612,562,6
23.11.20072,562,642,562,63
26.11.20072,642,662,592,61
27.11.20072,592,62,562,59
28.11.20072,612,662,62,65
29.11.20072,662,682,622,66
30.11.20072,662,712,652,7
03.12.20072,812,812,732,73
04.12.20072,752,762,682,7
05.12.20072,722,752,722,74
06.12.20072,752,792,742,76
07.12.20072,782,792,742,75
10.12.20072,742,792,722,76
11.12.20072,782,782,732,74
12.12.20072,712,792,72,74
13.12.20072,722,742,692,71
14.12.20072,752,752,712,71
17.12.20072,72,712,662,69
18.12.20072,692,72,642,68
19.12.20072,72,72,662,68
20.12.20072,712,722,672,69
21.12.20072,742,752,722,73
24.12.20072,752,752,712,74
27.12.20072,752,752,722,72
28.12.20072,712,732,682,72
31.12.20072,722,742,692,7