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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3295
KAPANIŞ 1,3295

En Düşük

DÜŞÜK 1,07

En Yüksek

YÜKSEK 1,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20121,471,511,461,51
03.01.20121,511,521,461,5
04.01.20121,51,51,461,46
05.01.20121,461,461,441,44
06.01.20121,441,451,421,42
09.01.20121,441,441,41,4
10.01.20121,421,441,361,4
11.01.20121,41,41,371,38
12.01.20121,391,391,371,38
13.01.20121,391,391,341,37
16.01.20121,361,391,341,38
17.01.20121,41,411,381,4
18.01.20121,41,41,361,37
19.01.20121,371,391,361,38
20.01.20121,391,41,381,38
23.01.20121,391,41,381,4
24.01.20121,381,391,351,37
25.01.20121,381,381,361,37
26.01.20121,371,371,351,37
27.01.20121,371,381,351,36
30.01.20121,351,371,341,36
31.01.20121,371,381,371,38
01.02.20121,381,391,371,38
02.02.20121,391,41,381,4
03.02.20121,391,41,371,39
06.02.20121,391,391,371,39
07.02.20121,41,41,381,39
08.02.20121,41,431,391,41
09.02.20121,421,421,391,41
10.02.20121,41,41,381,39
13.02.20121,391,411,391,4
14.02.20121,391,421,391,4
15.02.20121,41,421,391,4
16.02.20121,41,411,41,41
17.02.20121,421,431,421,42
20.02.20121,431,431,421,43
21.02.20121,431,431,411,43
22.02.20121,431,431,41,4
23.02.20121,41,411,41,41
24.02.20121,421,421,411,42
27.02.20121,411,411,391,4
28.02.20121,411,421,391,41
29.02.20121,411,411,371,39
01.03.20121,321,321,251,25
02.03.20121,251,251,221,24
05.03.20121,231,231,211,22
06.03.20121,211,211,161,17
07.03.20121,171,21,171,19
08.03.20121,21,211,191,21
09.03.20121,211,221,21,21
12.03.20121,21,231,21,22
13.03.20121,221,241,221,23
14.03.20121,231,241,211,22
15.03.20121,211,221,21,21
16.03.20121,211,211,21,2
19.03.20121,21,21,191,19
20.03.20121,191,211,191,21
21.03.20121,211,241,21,2
22.03.20121,21,211,191,2
23.03.20121,191,211,191,21
26.03.20121,211,211,191,21
27.03.20121,211,221,21,2
28.03.20121,21,211,191,19
29.03.20121,181,191,171,17
30.03.20121,171,191,171,18
02.04.20121,181,21,181,2
03.04.20121,21,211,181,18
04.04.20121,181,181,151,15
05.04.20121,161,161,131,15
10.04.20121,131,141,121,12
11.04.20121,121,131,111,13
12.04.20121,121,131,091,11
13.04.20121,11,11,091,09
16.04.20121,091,11,081,09
17.04.20121,081,121,081,12
18.04.20121,111,121,081,1
19.04.20121,11,11,071,07
20.04.20121,071,111,071,11
23.04.20121,11,111,081,09
24.04.20121,091,131,091,13
25.04.20121,131,151,121,15
26.04.20121,211,241,181,19
27.04.20121,191,231,181,23
30.04.20121,221,231,191,2
02.05.20121,211,231,191,2
03.05.20121,211,221,181,19
04.05.20121,11,121,11,12
07.05.20121,121,161,11,16
08.05.20121,171,171,141,14
09.05.20121,161,161,131,14
10.05.20121,141,161,131,16
11.05.20121,141,161,111,14
14.05.20121,111,121,11,11
15.05.20121,161,181,121,13
16.05.20121,111,181,111,16
17.05.20121,151,161,121,15
18.05.20121,131,181,131,17
21.05.20121,161,191,161,18
22.05.20121,161,191,151,17
23.05.20121,151,161,131,13
24.05.20121,131,171,121,16
25.05.20121,151,171,141,16
28.05.20121,171,181,151,16
29.05.20121,161,171,151,17
30.05.20121,161,171,151,15
31.05.20121,151,171,151,16
01.06.20121,161,171,141,15
04.06.20121,131,161,131,15
05.06.20121,151,161,141,15
06.06.20121,151,171,141,17
07.06.20121,171,231,161,21
08.06.20121,191,211,181,21
11.06.20121,221,231,21,2
12.06.20121,211,221,191,21
13.06.20121,221,231,21,21
14.06.20121,211,231,21,22
15.06.20121,231,241,211,23
18.06.20121,251,251,21,21
19.06.20121,221,241,211,24
20.06.20121,251,251,231,25
21.06.20121,241,251,221,24
22.06.20121,241,261,221,25
25.06.20121,231,241,21,21
26.06.20121,191,21,181,19
27.06.20121,21,211,191,2
28.06.20121,21,291,181,26
29.06.20121,31,311,271,3
02.07.20121,311,331,31,32
03.07.20121,311,321,291,32
04.07.20121,321,331,311,33
05.07.20121,321,351,311,32
06.07.20121,321,321,31,3
09.07.20121,311,341,31,32
10.07.20121,331,351,321,33
11.07.20121,321,331,311,32
12.07.20121,331,371,321,36
13.07.20121,371,411,361,4
16.07.20121,41,411,381,4
17.07.20121,411,411,381,39
18.07.20121,41,411,391,41
19.07.20121,421,421,391,39
20.07.20121,381,391,341,34
23.07.20121,331,341,311,31
24.07.20121,31,321,291,29
25.07.20121,291,321,291,3
26.07.20121,311,351,271,35
27.07.20121,361,371,321,37
30.07.20121,381,41,361,4
31.07.20121,41,41,371,38
01.08.20121,381,411,371,41
02.08.20121,391,41,331,33
03.08.20121,331,391,31,39
06.08.20121,381,391,361,38
07.08.20121,381,411,381,41
08.08.20121,41,411,381,4
09.08.20121,411,411,381,4
10.08.20121,391,41,371,39
13.08.20121,391,411,381,39
14.08.20121,41,41,391,4
15.08.20121,391,41,381,4
16.08.20121,41,421,391,42
17.08.20121,421,441,421,43
20.08.20121,431,431,411,41
21.08.20121,421,431,411,41
22.08.20121,41,411,391,39
23.08.20121,41,411,391,41
24.08.20121,391,41,381,39
27.08.20121,381,41,381,39
28.08.20121,381,41,381,38
29.08.20121,361,361,341,34
30.08.20121,381,411,371,39
31.08.20121,371,41,371,39
03.09.20121,381,41,371,4
04.09.20121,41,41,381,38
05.09.20121,381,381,351,36
06.09.20121,361,371,351,37
07.09.20121,371,411,371,39
10.09.20121,391,41,381,39
11.09.20121,391,411,381,41
12.09.20121,411,421,41,41
13.09.20121,41,421,41,4
14.09.20121,421,421,41,41
17.09.20121,381,391,371,38
18.09.20121,381,41,351,36
19.09.20121,371,41,371,38
20.09.20121,371,381,361,36
21.09.20121,361,41,361,4
24.09.20121,381,381,371,37
25.09.20121,381,411,371,41
26.09.20121,411,411,381,38
27.09.20121,41,41,381,4
28.09.20121,411,411,351,35
01.10.20121,341,391,341,39
02.10.20121,381,41,361,37
03.10.20121,361,391,361,38
04.10.20121,381,391,361,36
05.10.20121,361,381,361,38
08.10.20121,391,391,371,37
09.10.20121,371,41,361,39
10.10.20121,381,41,371,37
11.10.20121,361,391,361,38
12.10.20121,371,381,361,36
15.10.20121,391,41,391,4
16.10.20121,411,421,41,42
17.10.20121,421,431,421,42
18.10.20121,421,431,391,41
19.10.20121,411,411,391,4
22.10.20121,411,441,41,43
23.10.20121,421,461,411,41
24.10.20121,411,441,391,44
25.10.20121,431,441,41,4
26.10.20121,391,431,391,42
29.10.20121,411,421,391,4
30.10.20121,391,421,391,42
31.10.20121,421,431,41,4
01.11.20121,41,421,391,41
02.11.20121,411,421,391,41
05.11.20121,41,411,381,38
06.11.20121,391,391,371,38
07.11.20121,391,41,341,34
08.11.20121,351,361,341,34
09.11.20121,341,351,321,33
12.11.20121,341,341,321,32
13.11.20121,321,341,31,33
14.11.20121,391,41,381,4
15.11.20121,391,441,391,42
16.11.20121,421,421,41,4
19.11.20121,421,431,411,43
20.11.20121,431,441,421,43
21.11.20121,431,461,431,46
22.11.20121,461,471,451,47
23.11.20121,471,481,461,48
26.11.20121,481,481,451,46
27.11.20121,481,481,441,45
28.11.20121,441,461,421,46
29.11.20121,471,51,461,5
30.11.20121,51,51,471,47
03.12.20121,481,491,471,48
04.12.20121,471,481,461,47
05.12.20121,491,491,471,49
06.12.20121,51,51,461,47
07.12.20121,481,481,471,47
10.12.20121,471,481,461,48
11.12.20121,481,511,481,5
12.12.20121,511,521,51,52
13.12.20121,521,531,511,52
14.12.20121,521,521,51,51
17.12.20121,511,511,481,49
18.12.20121,51,51,491,49
19.12.20121,51,51,481,5
20.12.20121,51,511,491,5
21.12.20121,51,521,481,51
24.12.20121,531,531,521,53
27.12.20121,531,551,531,54
28.12.20121,551,551,511,51
31.12.20121,511,521,511,51