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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,9519
KAPANIŞ 1,9515

En Düşük

DÜŞÜK 1,67

En Yüksek

YÜKSEK 2,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20151,851,861,821,83
05.01.20151,821,841,791,79
06.01.20151,791,81,761,76
07.01.20151,771,771,751,76
08.01.20151,781,811,781,81
09.01.20151,81,821,791,8
12.01.20151,811,841,81,81
13.01.20151,81,841,81,83
14.01.20151,811,851,811,82
15.01.20151,831,841,771,83
16.01.20151,821,841,821,84
19.01.20151,831,851,821,83
20.01.20151,831,851,831,84
21.01.20151,841,851,81,84
22.01.20151,841,851,821,85
23.01.20151,861,91,861,88
26.01.20151,881,891,881,89
27.01.20151,881,891,871,89
28.01.20151,91,911,871,88
29.01.20151,861,891,861,88
30.01.20151,881,891,861,87
02.02.20151,861,881,841,87
03.02.20151,881,891,871,88
04.02.20151,881,881,861,87
05.02.20151,861,871,851,86
06.02.20151,851,861,841,85
09.02.20151,831,841,811,82
10.02.20151,821,841,811,84
11.02.20151,841,851,831,84
12.02.20151,851,861,841,85
13.02.20151,851,861,841,84
16.02.20151,851,851,831,84
17.02.20151,831,851,821,85
18.02.20151,871,881,851,86
19.02.20151,851,91,851,9
20.02.20151,891,891,871,88
23.02.20151,891,911,881,9
24.02.20151,911,921,91,92
25.02.20151,911,921,911,92
26.02.20151,921,941,911,94
27.02.20151,931,941,921,94
02.03.20151,831,871,811,84
03.03.20151,871,91,851,87
04.03.20151,881,911,861,9
05.03.20151,911,931,91,92
06.03.20151,921,941,911,92
09.03.20151,921,931,911,91
10.03.20151,921,941,911,92
11.03.20151,931,961,931,96
12.03.20151,951,961,931,93
13.03.20151,941,961,941,96
16.03.20151,961,971,951,96
17.03.20151,961,971,941,94
18.03.20151,941,961,931,96
19.03.20151,961,971,951,96
20.03.20151,971,971,961,97
23.03.20151,972,051,972,04
24.03.20152,032,052,022,05
25.03.20152,052,062,042,05
26.03.20152,042,0422,04
27.03.20152,032,0322,02
30.03.20152,032,062,022,05
31.03.20152,052,062,042,06
01.04.20152,052,092,042,09
02.04.20152,092,12,052,07
07.04.20152,082,12,082,09
08.04.20152,12,112,092,1
09.04.20152,152,172,112,12
10.04.20152,142,152,132,15
13.04.20152,152,162,152,16
14.04.20152,152,152,132,13
15.04.20152,142,142,122,12
16.04.20152,122,122,092,11
17.04.20152,122,122,082,08
20.04.20152,12,122,12,11
21.04.20152,052,052,022,04
22.04.20152,052,052,032,03
23.04.20152,032,052,022,04
24.04.20152,052,072,042,05
27.04.20152,052,072,032,06
28.04.20152,052,062,012,03
29.04.20152,032,041,981,98
30.04.20151,9921,961,99
04.05.20151,992,021,981,99
05.05.20151,992,021,961,96
06.05.20151,941,971,931,96
07.05.20151,951,961,921,96
08.05.20151,962,031,962,02
11.05.20152,012,0222,02
12.05.20151,9721,971,99
13.05.20152,012,061,971,98
14.05.20151,962,011,962
15.05.201522,011,981,99
18.05.20151,981,991,951,98
19.05.20151,972,011,972
20.05.201522,0522,04
21.05.20152,032,052,032,04
22.05.20152,062,082,052,06
25.05.20152,042,062,032,05
26.05.20152,062,092,062,08
27.05.20152,082,112,082,1
28.05.20152,12,112,082,1
29.05.20152,092,112,062,06
01.06.20152,062,092,062,08
02.06.20152,082,12,062,09
03.06.20152,092,112,082,1
04.06.20152,092,112,062,08
05.06.20152,062,12,062,09
08.06.20152,12,112,072,1
09.06.20152,12,132,092,12
10.06.20152,112,132,12,13
11.06.20152,132,142,112,12
12.06.20152,112,122,12,11
15.06.20152,092,112,082,1
16.06.20152,092,112,072,1
17.06.20152,092,142,092,11
18.06.20152,12,112,082,09
19.06.20152,092,112,072,07
22.06.20152,122,152,112,15
23.06.20152,172,22,162,18
24.06.20152,182,192,152,17
25.06.20152,12,132,092,12
26.06.20152,112,132,092,1
29.06.20152,052,072,022,04
30.06.20152,032,052,012,01
01.07.20152,032,082,022,06
02.07.20152,072,072,042,04
03.07.20152,042,052,012,02
06.07.201522,011,981,98
07.07.20151,991,991,941,94
08.07.20151,942,011,941,99
09.07.201522,031,992,02
10.07.20152,072,092,052,08
13.07.20152,112,172,12,16
14.07.20152,162,172,152,16
15.07.20152,162,192,162,18
16.07.20152,192,212,182,19
17.07.20152,22,22,172,17
20.07.20152,182,192,172,18
21.07.20152,182,192,152,15
22.07.20152,152,162,142,15
23.07.20152,162,172,142,15
24.07.20152,152,172,152,15
27.07.20152,152,152,112,11
28.07.20152,122,132,12,11
29.07.20152,112,122,12,11
30.07.20152,132,132,092,11
31.07.20152,112,132,112,13
03.08.20152,132,192,132,18
04.08.20152,182,182,172,18
05.08.20152,182,182,172,17
06.08.20152,172,182,162,16
07.08.20152,172,172,122,13
10.08.20152,142,162,132,16
11.08.20152,152,162,122,12
12.08.20152,112,112,062,06
13.08.20152,092,12,072,07
14.08.20152,082,082,062,07
17.08.20152,092,12,062,08
18.08.20152,082,092,072,08
19.08.20152,072,082,052,07
20.08.20152,062,072,012,01
21.08.20151,9921,941,94
24.08.20151,881,921,81,87
25.08.20151,891,961,871,96
26.08.20151,931,991,911,95
27.08.201522,031,982,02
28.08.20152,012,011,971,98
31.08.20151,961,981,951,96
01.09.20151,951,971,921,93
02.09.20151,931,961,931,93
03.09.20151,91,961,871,93
04.09.20151,921,921,881,88
07.09.20151,91,921,881,9
08.09.20151,921,941,911,91
09.09.20151,961,961,931,93
10.09.20151,921,931,91,9
11.09.20151,911,911,871,87
14.09.20151,881,891,871,87
15.09.20151,871,891,861,88
16.09.20151,891,921,891,91
17.09.20151,91,931,91,92
18.09.20151,911,921,881,91
21.09.20151,91,921,91,91
22.09.20151,911,911,861,86
23.09.20151,861,891,851,87
24.09.20151,881,881,821,83
25.09.20151,851,891,841,87
28.09.20151,871,871,831,83
29.09.20151,811,841,81,82
30.09.20151,861,881,851,88
01.10.20151,91,91,841,85
02.10.20151,871,871,811,84
05.10.20151,871,881,851,86
06.10.20151,881,921,881,89
07.10.20151,911,931,891,9
08.10.20151,91,921,91,92
09.10.20151,941,951,931,94
12.10.20151,941,941,911,93
13.10.20151,931,931,91,91
14.10.20151,941,971,921,95
15.10.20151,971,981,931,95
16.10.20151,961,961,941,95
19.10.20151,951,961,881,91
20.10.20151,931,941,921,93
21.10.20151,931,941,921,92
22.10.20151,911,931,871,93
23.10.20151,9421,942
26.10.20151,992,021,982
27.10.201522,021,991,99
28.10.2015221,971,97
29.10.20151,971,991,951,99
30.10.20151,991,991,941,95
02.11.20151,941,941,931,94
03.11.20151,941,941,931,94
04.11.20151,941,961,931,93
05.11.20151,941,951,921,93
06.11.20151,931,961,911,94
09.11.20151,941,951,921,92
10.11.20151,941,941,91,93
11.11.20151,741,821,721,81
12.11.20151,811,821,791,79
13.11.20151,781,781,761,77
16.11.20151,761,771,741,75
17.11.20151,771,811,761,81
18.11.20151,791,811,791,79
19.11.20151,811,821,81,8
20.11.20151,811,811,791,81
23.11.20151,81,81,781,79
24.11.20151,781,781,761,77
25.11.20151,771,81,771,79
26.11.20151,791,791,761,77
27.11.20151,761,791,741,78
30.11.20151,781,791,771,77
01.12.20151,771,791,761,78
02.12.20151,781,81,781,79
03.12.20151,791,811,751,75
04.12.20151,751,761,731,74
07.12.20151,751,771,751,75
08.12.20151,751,751,721,73
09.12.20151,731,741,711,71
10.12.20151,711,721,71,71
11.12.20151,711,721,691,69
14.12.20151,71,721,671,67
15.12.20151,691,711,681,7
16.12.20151,711,731,691,71
17.12.20151,741,741,721,73
18.12.20151,721,741,71,7
21.12.20151,71,721,691,69
22.12.20151,691,71,671,69
23.12.20151,711,751,71,75
24.12.20151,741,751,731,74
28.12.20151,741,751,731,74
29.12.20151,751,761,741,75
30.12.20151,751,771,741,76
31.12.20151,761,771,751,77