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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,4711
KAPANIŞ 1,4716

En Düşük

DÜŞÜK 1,24

En Yüksek

YÜKSEK 1,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20131,541,551,521,55
03.01.20131,541,551,521,52
04.01.20131,511,521,491,49
07.01.20131,491,491,451,46
08.01.20131,461,491,461,48
09.01.20131,481,491,461,48
10.01.20131,471,491,461,49
11.01.20131,481,491,481,48
14.01.20131,491,491,471,47
15.01.20131,461,481,451,45
16.01.20131,461,471,451,47
17.01.20131,481,491,461,48
18.01.20131,491,511,481,48
21.01.20131,481,491,481,49
22.01.20131,481,481,431,43
23.01.20131,431,431,411,41
24.01.20131,411,421,391,41
25.01.20131,411,441,41,41
28.01.20131,421,431,411,42
29.01.20131,421,431,421,43
30.01.20131,421,431,411,41
31.01.20131,411,421,41,4
01.02.20131,41,421,41,41
04.02.20131,421,431,381,38
05.02.20131,381,41,361,4
06.02.20131,41,41,371,39
07.02.20131,41,411,371,37
08.02.20131,411,411,391,4
11.02.20131,41,421,391,4
12.02.20131,41,41,381,4
13.02.20131,391,41,371,38
14.02.20131,371,381,361,37
15.02.20131,371,411,371,4
18.02.20131,41,411,391,41
19.02.20131,41,421,41,41
20.02.20131,411,421,371,38
21.02.20131,361,361,321,32
22.02.20131,331,371,331,37
25.02.20131,421,441,411,42
26.02.20131,371,451,371,39
27.02.20131,41,451,41,43
28.02.20131,421,431,411,43
01.03.20131,421,431,381,39
04.03.20131,381,41,381,38
05.03.20131,381,411,381,4
06.03.20131,411,421,391,39
07.03.20131,391,41,381,38
08.03.20131,41,411,391,41
11.03.20131,411,421,41,42
12.03.20131,421,451,421,44
13.03.20131,441,461,431,46
14.03.20131,461,481,451,48
15.03.20131,421,441,411,43
18.03.20131,41,411,391,41
19.03.20131,411,431,371,38
20.03.20131,381,471,381,44
21.03.20131,431,431,41,42
22.03.20131,411,441,411,44
25.03.20131,461,461,431,44
26.03.20131,451,461,431,43
27.03.20131,451,451,41,43
28.03.20131,431,451,421,43
02.04.20131,431,461,431,45
03.04.20131,451,451,421,42
04.04.20131,421,461,421,44
05.04.20131,441,461,421,43
08.04.20131,441,451,431,44
09.04.20131,451,451,431,44
10.04.20131,431,461,431,45
11.04.20131,451,471,451,46
12.04.20131,461,461,441,44
15.04.20131,431,441,421,43
16.04.20131,421,441,421,43
17.04.20131,431,441,41,41
18.04.20131,411,441,411,41
19.04.20131,421,441,411,44
22.04.20131,451,451,441,44
23.04.20131,441,471,431,47
24.04.20131,481,521,471,51
25.04.20131,521,531,51,52
26.04.20131,511,521,51,51
29.04.20131,521,541,51,54
30.04.20131,531,541,511,53
02.05.20131,511,531,51,52
03.05.20131,531,531,491,51
06.05.20131,511,521,51,5
07.05.20131,511,511,491,51
08.05.20131,51,511,491,5
09.05.20131,491,511,481,5
10.05.20131,51,521,491,5
13.05.20131,511,521,481,49
14.05.20131,431,431,41,42
15.05.20131,411,411,381,4
16.05.20131,391,391,351,36
17.05.20131,351,361,351,35
20.05.20131,351,361,341,36
21.05.20131,351,381,351,37
22.05.20131,371,41,371,39
23.05.20131,351,381,341,34
24.05.20131,351,371,351,35
27.05.20131,371,41,371,39
28.05.20131,381,41,381,4
29.05.20131,41,41,371,37
30.05.20131,351,381,351,38
31.05.20131,361,371,341,35
03.06.20131,341,381,331,34
04.06.20131,351,361,351,35
05.06.20131,331,351,321,32
06.06.20131,321,341,31,3
07.06.20131,291,341,291,33
10.06.20131,311,331,31,31
11.06.20131,31,321,31,31
12.06.20131,291,321,291,3
13.06.20131,291,331,281,33
14.06.20131,331,331,281,31
17.06.20131,311,361,311,34
18.06.20131,331,351,331,35
19.06.20131,351,351,321,32
20.06.20131,311,311,271,27
21.06.20131,271,291,261,26
24.06.20131,261,281,241,26
25.06.20131,271,281,261,27
26.06.20131,271,291,261,27
27.06.20131,271,31,271,29
28.06.20131,291,31,281,29
01.07.20131,291,311,291,3
02.07.20131,291,311,281,3
03.07.20131,31,311,291,31
04.07.20131,311,331,31,32
05.07.20131,321,321,291,3
08.07.20131,311,331,311,33
09.07.20131,321,351,321,35
10.07.20131,351,351,331,33
11.07.20131,351,371,341,36
12.07.20131,371,371,341,35
15.07.20131,341,361,341,35
16.07.20131,351,361,341,34
17.07.20131,341,351,331,34
18.07.20131,341,361,341,35
19.07.20131,361,381,351,38
22.07.20131,381,41,371,4
23.07.20131,421,451,421,43
24.07.20131,441,441,41,42
25.07.20131,421,421,41,42
26.07.20131,471,51,431,43
29.07.20131,441,441,411,42
30.07.20131,421,441,421,43
31.07.20131,421,431,411,43
01.08.20131,431,441,421,43
02.08.20131,441,441,421,42
05.08.20131,431,441,421,43
06.08.20131,431,441,411,42
07.08.20131,411,441,411,43
08.08.20131,431,441,421,44
09.08.20131,441,451,431,45
12.08.20131,451,451,431,45
13.08.20131,451,451,441,45
14.08.20131,451,451,441,44
15.08.20131,441,451,431,44
16.08.20131,441,451,441,45
19.08.20131,451,451,441,44
20.08.20131,441,441,41,41
21.08.20131,421,421,411,41
22.08.20131,411,421,411,41
23.08.20131,411,421,41,41
26.08.20131,411,411,41,41
27.08.20131,41,411,361,36
28.08.20131,361,371,351,37
29.08.20131,341,411,341,39
30.08.20131,381,391,361,36
02.09.20131,381,391,381,39
03.09.20131,391,421,381,4
04.09.20131,41,431,391,42
05.09.20131,441,471,441,46
06.09.20131,461,471,451,46
09.09.20131,481,51,471,49
10.09.20131,51,51,481,5
11.09.20131,481,491,461,49
12.09.20131,531,541,521,52
13.09.20131,531,551,521,54
16.09.20131,551,561,531,56
17.09.20131,561,561,541,54
18.09.20131,551,551,541,55
19.09.20131,561,571,531,55
20.09.20131,531,551,521,54
23.09.20131,541,541,521,52
24.09.20131,521,531,511,52
25.09.20131,511,531,511,52
26.09.20131,531,531,521,53
27.09.20131,531,541,521,52
30.09.20131,511,521,511,51
01.10.20131,521,541,521,54
02.10.20131,531,541,521,53
03.10.20131,531,531,51,5
04.10.20131,51,551,51,54
07.10.20131,531,531,511,52
08.10.20131,521,531,511,52
09.10.20131,521,571,511,56
10.10.20131,561,621,561,61
11.10.20131,621,641,61,61
14.10.20131,61,621,61,62
15.10.20131,621,641,621,63
16.10.20131,631,691,621,69
17.10.20131,681,711,681,71
18.10.20131,711,721,691,72
21.10.20131,71,711,71,71
22.10.20131,71,711,691,7
23.10.20131,691,691,671,68
24.10.20131,681,691,671,69
25.10.20131,671,681,651,67
28.10.20131,681,681,651,66
29.10.20131,671,681,661,67
30.10.20131,671,671,641,65
31.10.20131,641,661,631,66
01.11.20131,661,681,651,66
04.11.20131,651,661,651,66
05.11.20131,691,691,651,66
06.11.20131,671,681,661,67
07.11.20131,661,681,641,65
08.11.20131,641,661,631,65
11.11.20131,651,651,631,65
12.11.20131,651,651,631,63
13.11.20131,631,631,611,61
14.11.20131,631,641,621,62
15.11.20131,671,71,661,67
18.11.20131,661,691,661,68
19.11.20131,671,681,661,66
20.11.20131,661,661,641,64
21.11.20131,641,661,631,65
22.11.20131,661,681,651,66
25.11.20131,671,671,661,67
26.11.20131,671,681,651,65
27.11.20131,691,711,671,67
28.11.20131,671,681,661,67
29.11.20131,671,671,661,66
02.12.20131,661,671,651,66
03.12.20131,651,651,61,6
04.12.20131,611,611,571,6
05.12.20131,61,61,561,56
06.12.20131,581,581,541,57
09.12.20131,571,571,541,56
10.12.20131,61,61,561,56
11.12.20131,581,621,581,61
12.12.20131,611,611,591,59
13.12.20131,611,611,581,6
16.12.20131,61,641,591,64
17.12.20131,631,661,621,64
18.12.20131,641,651,631,65
19.12.20131,661,691,661,69
20.12.20131,691,691,651,66
23.12.20131,661,671,651,67
24.12.20131,671,681,661,67
27.12.20131,691,71,681,7
30.12.20131,711,711,691,7
31.12.20131,691,71,691,7