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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,1398
KAPANIŞ 2,1379

En Düşük

DÜŞÜK 1,4

En Yüksek

YÜKSEK 2,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20082,712,722,672,68
03.01.20082,682,72,652,67
04.01.20082,662,682,62,62
07.01.20082,612,672,592,65
08.01.20082,662,712,642,69
09.01.20082,682,682,612,63
10.01.20082,652,682,622,66
11.01.20082,652,682,622,65
14.01.20082,652,662,622,65
15.01.20082,632,662,582,58
16.01.20082,582,582,532,54
17.01.20082,572,582,52,52
18.01.20082,522,542,462,47
21.01.20082,452,452,252,3
22.01.20082,172,372,152,31
23.01.20082,392,452,22,25
24.01.20082,322,342,222,32
25.01.20082,362,382,32,32
28.01.20082,282,322,232,31
29.01.20082,322,372,312,35
30.01.20082,362,362,292,31
31.01.20082,32,332,252,31
01.02.20082,342,452,322,42
04.02.20082,442,462,412,43
05.02.20082,432,432,312,32
06.02.20082,292,322,272,29
07.02.20082,342,342,262,29
08.02.20082,32,322,282,28
11.02.20082,262,282,232,26
12.02.20082,262,292,232,27
13.02.20082,252,332,242,3
14.02.20082,312,342,312,32
15.02.20082,322,332,252,26
18.02.20082,292,322,282,31
19.02.20082,312,352,292,32
20.02.20082,312,332,282,31
21.02.20082,322,352,322,33
22.02.20082,322,352,292,32
25.02.20082,332,372,332,37
26.02.20082,392,412,372,41
27.02.20082,422,422,332,36
28.02.20082,362,362,282,29
29.02.20082,262,292,222,26
03.03.20082,222,292,212,27
04.03.20082,262,282,212,23
05.03.20082,252,292,242,27
06.03.20082,272,282,212,22
07.03.20082,22,222,172,18
10.03.20082,172,182,12,11
11.03.20082,132,132,052,09
12.03.20082,072,142,022,09
13.03.20082,062,0622,05
14.03.20082,052,122,042,07
17.03.20082,012,041,982,03
18.03.20082,062,132,062,12
19.03.20082,142,142,042,07
20.03.20082,062,132,042,12
25.03.20082,172,192,142,17
26.03.20082,172,182,122,14
27.03.20082,122,162,122,14
28.03.20082,142,152,112,14
31.03.20082,112,142,12,13
01.04.20082,132,212,122,2
02.04.20082,232,242,192,23
03.04.20082,232,232,192,21
04.04.20082,242,242,22,22
07.04.20082,252,252,212,23
08.04.20082,212,222,22,21
09.04.20082,22,242,22,21
10.04.20082,222,222,182,22
11.04.20082,252,252,172,17
14.04.20082,162,182,152,16
15.04.20082,172,192,162,17
16.04.20082,22,242,182,23
17.04.20082,242,252,212,23
18.04.20082,232,252,22,24
21.04.20082,242,252,22,23
22.04.20082,212,242,192,2
23.04.20082,212,232,182,22
24.04.20082,222,242,182,23
25.04.20082,242,252,212,23
28.04.20082,232,242,222,24
29.04.20082,222,232,212,21
30.04.20082,222,252,212,24
02.05.20082,262,272,242,25
05.05.20082,252,282,252,27
06.05.20082,262,282,252,26
07.05.20082,282,32,272,28
08.05.20082,272,292,262,28
09.05.20082,172,172,132,15
12.05.20082,162,182,132,15
13.05.20082,172,192,162,17
14.05.20082,22,22,162,17
15.05.20082,222,32,212,28
16.05.20082,292,332,282,28
19.05.20082,282,292,262,29
20.05.20082,262,282,252,26
21.05.20082,272,272,22,22
22.05.20082,182,242,182,23
23.05.20082,252,282,242,24
26.05.20082,222,262,222,24
27.05.20082,242,252,212,22
28.05.20082,222,262,222,24
29.05.20082,262,32,252,29
30.05.20082,32,332,32,33
02.06.20082,332,342,32,31
03.06.20082,32,362,292,35
04.06.20082,352,352,312,34
05.06.20082,352,362,32,31
06.06.20082,312,352,262,27
09.06.20082,242,262,222,25
10.06.20082,242,282,232,25
11.06.20082,252,252,22,21
12.06.20082,22,232,192,22
13.06.20082,222,232,182,23
16.06.20082,222,222,172,19
17.06.20082,192,232,192,21
18.06.20082,22,22,172,19
19.06.20082,172,222,172,21
20.06.20082,222,232,122,13
23.06.20082,132,152,112,12
24.06.20082,132,132,072,1
25.06.20082,122,142,112,13
26.06.20082,122,142,082,09
27.06.20082,082,092,042,04
30.06.20082,042,082,032,07
01.07.20082,052,0622,04
02.07.20082,042,082,032,04
03.07.20082,032,12,032,09
04.07.20082,082,12,062,07
07.07.20082,092,112,072,1
08.07.20082,072,112,062,1
09.07.20082,132,172,112,16
10.07.20082,132,182,132,15
11.07.20082,152,152,082,09
14.07.20082,112,162,112,12
15.07.20082,112,142,082,11
16.07.20082,122,22,112,19
17.07.20082,212,232,22,23
18.07.20082,222,312,222,3
21.07.20082,32,312,262,3
22.07.20082,272,282,192,23
23.07.20082,262,292,252,27
24.07.20082,272,322,262,32
25.07.20082,242,292,232,27
28.07.20082,262,292,252,27
29.07.20082,262,32,242,29
30.07.20082,312,332,32,32
31.07.20082,322,342,292,32
01.08.20082,312,332,272,28
04.08.20082,32,312,282,3
05.08.20082,292,362,292,34
06.08.20082,352,352,32,34
07.08.20082,32,312,222,24
08.08.20082,232,282,222,27
11.08.20082,272,282,252,27
12.08.20082,272,332,262,3
13.08.20082,32,312,242,25
14.08.20082,272,32,252,28
15.08.20082,32,312,262,27
18.08.20082,252,32,242,28
19.08.20082,252,272,212,21
20.08.20082,212,232,192,2
21.08.20082,192,22,172,18
22.08.20082,22,242,182,23
25.08.20082,222,242,212,22
26.08.20082,212,242,192,23
27.08.20082,242,242,22,21
28.08.20082,222,242,192,24
29.08.20082,232,282,232,28
01.09.20082,272,282,252,26
02.09.20082,272,32,262,28
03.09.20082,282,282,232,24
04.09.20082,242,252,172,18
05.09.20082,162,172,132,15
08.09.20082,192,212,182,19
09.09.20082,172,222,162,19
10.09.20082,162,22,132,18
11.09.20082,182,182,122,15
12.09.20082,182,182,122,17
15.09.20082,072,132,072,09
16.09.20082,072,112,062,08
17.09.20082,062,12,042,07
18.09.20082,052,071,992,01
19.09.20082,12,112,042,1
22.09.20082,082,092,042,05
23.09.20082,032,031,971,98
24.09.20081,9821,911,95
25.09.20081,941,991,941,98
26.09.20081,951,981,941,94
29.09.20081,951,951,881,88
30.09.20081,851,931,841,9
01.10.20081,911,931,871,91
02.10.20081,931,981,921,96
03.10.20081,961,981,921,96
06.10.20081,891,921,771,79
07.10.20081,831,861,711,74
08.10.20081,681,871,61,64
09.10.20081,671,741,611,64
10.10.20081,511,611,41,58
13.10.20081,641,821,571,8
14.10.20081,851,921,791,83
15.10.20081,851,871,761,79
16.10.20081,71,751,641,68
17.10.20081,731,811,71,78
20.10.20081,821,851,781,84
21.10.20081,851,861,771,79
22.10.20081,711,781,711,74
23.10.20081,721,791,681,79
24.10.20081,691,731,581,68
27.10.20081,611,691,591,66
28.10.20081,711,741,611,72
29.10.20081,831,861,781,81
30.10.20081,861,871,761,8
31.10.20081,791,791,71,76
03.11.20081,811,861,81,86
04.11.20081,861,941,851,92
05.11.20081,921,941,851,86
06.11.20081,831,831,741,75
07.11.20081,751,781,711,76
10.11.20081,791,831,781,79
11.11.20081,781,781,711,71
12.11.20081,751,751,641,66
13.11.20081,651,751,641,72
14.11.20081,771,81,731,76
17.11.20081,741,761,681,69
18.11.20081,711,731,681,72
19.11.20081,711,771,71,73
20.11.20081,71,821,691,79
21.11.20081,811,831,711,73
24.11.20081,771,881,741,88
25.11.20081,831,891,821,85
26.11.20081,851,891,831,87
27.11.20081,91,911,861,86
28.11.20081,861,921,841,92
01.12.20081,931,951,821,84
02.12.20081,821,911,81,89
03.12.20081,91,971,861,95
04.12.20081,952,011,91,93
05.12.20081,911,921,791,81
08.12.20081,911,961,91,93
09.12.20081,9321,921,97
10.12.20081,981,981,891,91
11.12.20081,921,931,881,92
12.12.20081,851,911,831,89
15.12.20081,941,951,881,9
16.12.20081,911,971,891,97
17.12.20081,982,021,932,01
18.12.20082,012,011,951,97
19.12.20081,941,981,91,96
22.12.20081,941,981,911,97
23.12.20081,982,021,971,98
24.12.20081,9621,941,97
29.12.20081,971,991,951,97
30.12.20081,992,011,972,01
31.12.200822,041,992