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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,5914
KAPANIŞ 1,5921

En Düşük

DÜŞÜK 1,32

En Yüksek

YÜKSEK 1,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20161,751,751,691,71
05.01.20161,731,731,691,71
06.01.20161,721,721,681,7
07.01.20161,651,71,651,7
08.01.20161,71,711,671,67
11.01.20161,661,691,661,66
12.01.20161,671,711,671,7
13.01.20161,711,731,691,7
14.01.20161,681,681,641,67
15.01.20161,671,691,641,67
18.01.20161,671,691,661,66
19.01.20161,681,691,661,68
20.01.20161,651,651,611,62
21.01.20161,631,681,621,67
22.01.20161,711,751,71,74
25.01.20161,751,761,731,74
26.01.20161,721,761,721,76
27.01.20161,751,791,741,79
28.01.20161,781,791,761,78
29.01.20161,81,811,771,78
01.02.20161,71,711,671,69
02.02.20161,681,691,661,67
03.02.20161,671,681,631,64
04.02.20161,651,661,611,61
05.02.20161,611,621,571,57
08.02.20161,581,581,481,49
09.02.20161,491,51,451,49
10.02.20161,521,551,51,53
11.02.20161,511,511,471,49
12.02.20161,511,531,511,53
15.02.20161,561,581,551,57
16.02.20161,571,611,571,59
17.02.20161,591,631,591,62
18.02.20161,571,641,571,61
19.02.20161,611,641,591,6
22.02.20161,631,631,621,63
23.02.20161,621,641,611,62
24.02.20161,621,631,591,6
25.02.20161,621,671,621,66
26.02.20161,681,691,661,68
29.02.20161,671,71,661,7
01.03.20161,71,731,691,72
02.03.20161,731,731,711,72
03.03.20161,731,731,71,71
04.03.20161,721,721,71,7
07.03.20161,71,71,681,69
08.03.20161,681,681,651,67
09.03.20161,681,721,681,7
10.03.20161,71,751,661,66
11.03.20161,691,71,681,69
14.03.20161,711,721,71,7
15.03.20161,691,711,691,71
16.03.20161,711,721,691,69
17.03.20161,711,711,661,68
18.03.20161,691,691,671,68
21.03.20161,671,691,661,67
22.03.20161,691,721,681,72
23.03.20161,721,721,71,71
24.03.20161,681,681,661,66
29.03.20161,671,681,661,66
30.03.20161,671,691,671,68
31.03.20161,671,681,641,64
01.04.20161,621,621,591,62
04.04.20161,611,651,61,63
05.04.20161,611,621,611,61
06.04.20161,611,631,61,62
07.04.20161,621,641,621,62
08.04.20161,631,641,621,64
11.04.20161,641,651,621,64
12.04.20161,641,641,611,64
13.04.20161,661,671,651,67
14.04.20161,671,681,661,67
15.04.20161,671,681,661,67
18.04.20161,651,661,641,66
19.04.20161,671,681,631,65
20.04.20161,641,661,631,66
21.04.20161,651,661,621,63
22.04.20161,631,641,631,63
25.04.20161,641,641,621,64
26.04.20161,561,571,551,56
27.04.20161,561,561,541,54
28.04.20161,541,541,511,52
29.04.20161,511,511,491,49
02.05.20161,51,521,51,52
03.05.20161,511,521,481,48
04.05.20161,481,51,481,48
05.05.20161,481,51,481,49
06.05.20161,491,51,481,5
09.05.20161,51,521,51,51
10.05.20161,521,521,491,49
11.05.20161,481,491,461,46
12.05.20161,491,521,461,5
13.05.20161,51,511,491,5
16.05.20161,481,491,481,49
17.05.20161,491,521,491,5
18.05.20161,491,531,491,53
19.05.20161,511,531,511,51
20.05.20161,51,541,51,54
23.05.20161,531,541,521,53
24.05.20161,511,571,511,57
25.05.20161,561,581,561,57
26.05.20161,551,581,541,58
27.05.20161,571,591,571,59
30.05.20161,581,61,581,6
31.05.20161,591,61,581,59
01.06.20161,571,591,571,57
02.06.20161,571,581,561,56
03.06.20161,561,561,531,54
06.06.20161,531,541,521,52
07.06.20161,51,521,491,5
08.06.20161,491,51,481,48
09.06.20161,471,481,451,45
10.06.20161,441,451,421,42
13.06.20161,41,411,41,4
14.06.20161,391,391,341,34
15.06.20161,361,41,351,4
16.06.20161,381,41,371,39
17.06.20161,41,411,381,39
20.06.20161,421,441,421,43
21.06.20161,441,441,421,44
22.06.20161,451,471,441,45
23.06.20161,461,491,461,49
24.06.20161,341,421,321,39
27.06.20161,371,391,351,36
28.06.20161,391,421,381,4
29.06.20161,421,471,421,47
30.06.20161,471,531,471,5
01.07.20161,511,521,51,51
04.07.20161,511,521,51,5
05.07.20161,491,51,491,5
06.07.20161,491,51,461,47
07.07.20161,481,491,461,46
08.07.20161,451,491,451,49
11.07.20161,51,521,51,52
12.07.20161,521,551,521,54
13.07.20161,541,551,531,53
14.07.20161,541,551,541,54
15.07.20161,541,551,541,54
18.07.20161,551,561,531,54
19.07.20161,531,541,511,51
20.07.20161,511,531,511,53
21.07.20161,531,541,511,52
22.07.20161,521,531,511,52
25.07.20161,521,541,521,54
26.07.20161,541,551,541,55
27.07.20161,551,611,551,58
28.07.20161,581,581,571,57
29.07.20161,581,581,551,56
01.08.20161,571,581,561,56
02.08.20161,561,571,551,55
03.08.20161,551,561,531,55
04.08.20161,551,561,551,55
05.08.20161,551,571,551,57
08.08.20161,571,581,571,57
09.08.20161,571,61,571,6
10.08.20161,591,61,591,6
11.08.20161,611,611,591,6
12.08.20161,61,611,61,61
15.08.20161,611,611,61,6
16.08.20161,61,61,571,59
17.08.20161,591,591,571,57
18.08.20161,581,591,561,57
19.08.20161,571,571,551,57
22.08.20161,571,571,551,56
23.08.20161,561,571,551,56
24.08.20161,561,581,541,57
25.08.20161,561,571,541,56
26.08.20161,531,551,471,54
29.08.20161,531,531,521,53
30.08.20161,541,561,531,55
31.08.20161,551,561,541,55
01.09.20161,541,561,541,56
02.09.20161,571,61,561,6
05.09.20161,61,611,61,6
06.09.20161,61,611,591,6
07.09.20161,61,61,591,6
08.09.20161,61,611,581,6
09.09.20161,61,61,571,57
12.09.20161,551,561,541,56
13.09.20161,561,571,541,54
14.09.20161,541,541,521,52
15.09.20161,521,531,511,52
16.09.20161,511,531,511,52
19.09.20161,531,561,531,55
20.09.20161,541,561,531,56
21.09.20161,571,581,561,56
22.09.20161,571,61,561,6
23.09.20161,61,61,591,6
26.09.20161,591,591,571,57
27.09.20161,581,591,551,57
28.09.20161,571,61,571,58
29.09.20161,591,61,591,59
30.09.20161,571,61,561,6
03.10.20161,591,61,571,57
04.10.20161,61,621,61,61
05.10.20161,591,611,591,61
06.10.20161,611,621,61,61
07.10.20161,611,611,61,61
10.10.20161,641,651,621,64
11.10.20161,631,641,621,62
12.10.20161,621,631,611,62
13.10.20161,611,621,591,61
14.10.20161,611,631,611,62
17.10.20161,621,631,611,61
18.10.20161,621,641,621,63
19.10.20161,631,641,631,64
20.10.20161,641,651,631,64
21.10.20161,651,661,631,66
24.10.20161,661,681,651,65
25.10.20161,651,651,621,62
26.10.20161,621,631,611,62
27.10.20161,621,641,611,64
28.10.20161,631,641,621,64
31.10.20161,631,641,621,64
01.11.20161,651,651,631,63
02.11.20161,631,631,611,62
03.11.20161,611,641,611,63
04.11.20161,621,621,611,61
07.11.20161,631,631,611,61
08.11.20161,611,621,591,6
09.11.20161,551,611,551,61
10.11.20161,691,791,691,75
11.11.20161,761,781,731,74
14.11.20161,751,771,731,74
15.11.20161,751,761,71,71
16.11.20161,711,731,691,71
17.11.20161,711,721,691,7
18.11.20161,71,71,631,63
21.11.20161,631,641,611,61
22.11.20161,621,641,61,61
23.11.20161,611,621,591,59
24.11.20161,61,61,571,58
25.11.20161,581,581,561,58
28.11.20161,581,581,571,57
29.11.20161,571,611,561,6
30.11.20161,61,611,61,6
01.12.20161,61,611,581,6
02.12.20161,591,591,551,57
05.12.20161,561,591,551,57
06.12.20161,581,591,571,59
07.12.20161,61,61,581,59
08.12.20161,581,591,571,58
09.12.20161,591,691,591,68
12.12.20161,671,681,641,64
13.12.20161,611,661,61,65
14.12.20161,641,651,611,61
15.12.20161,611,631,61,62
16.12.20161,611,631,611,62
19.12.20161,611,631,61,62
20.12.20161,621,651,611,63
21.12.20161,641,651,631,63
22.12.20161,621,631,591,59
23.12.20161,61,61,581,58
27.12.20161,571,591,571,59
28.12.20161,591,591,581,59
29.12.20161,591,61,581,6
30.12.20161,61,611,581,61