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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,193
KAPANIŞ 2,1946

En Düşük

DÜŞÜK 1,85

En Yüksek

YÜKSEK 2,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20191,871,891,851,89
03.01.20191,871,891,871,87
04.01.20191,881,911,871,9
07.01.20191,921,931,911,92
08.01.20191,931,951,921,93
09.01.20191,941,951,931,93
10.01.20191,941,971,921,94
11.01.20191,941,951,931,94
14.01.20191,921,931,911,93
15.01.20191,951,961,921,92
16.01.20191,921,941,911,94
17.01.20191,921,951,921,95
18.01.20191,961,961,951,95
21.01.20191,941,951,931,94
22.01.20191,931,941,921,93
23.01.20191,921,941,911,91
24.01.20191,911,921,91,91
25.01.20191,921,931,921,92
28.01.20191,921,931,911,93
29.01.20191,931,971,931,97
30.01.20191,951,981,951,98
31.01.20191,9821,961,98
01.02.20191,981,991,971,99
04.02.20191,992,011,982,01
05.02.20192,022,031,992,03
06.02.20192,032,062,032,03
07.02.20192,012,031,991,99
08.02.2019221,971,97
11.02.20191,9821,982
12.02.20192,012,0222
13.02.201922,011,991,99
14.02.20192,012,0722,02
15.02.20192,092,172,082,14
18.02.20192,132,142,112,13
19.02.20192,132,152,112,12
20.02.20192,132,142,122,13
21.02.20192,122,152,122,13
22.02.20192,132,162,132,16
25.02.20192,152,172,152,16
26.02.20192,152,172,142,17
27.02.20192,172,182,152,17
28.02.20192,222,32,212,29
01.03.20192,292,32,262,28
04.03.20192,262,282,252,26
05.03.20192,252,282,252,28
06.03.20192,282,32,282,29
07.03.20192,282,32,272,27
08.03.20192,272,282,262,27
11.03.20192,292,32,272,28
12.03.20192,282,292,272,28
13.03.20192,272,32,272,3
14.03.20192,292,312,292,31
15.03.20192,312,332,292,3
18.03.20192,32,312,32,31
19.03.20192,32,322,32,32
20.03.20192,322,332,32,3
21.03.20192,292,32,282,3
22.03.20192,312,322,272,27
25.03.20192,252,282,252,26
26.03.20192,282,292,262,29
27.03.20192,32,32,282,29
28.03.20192,292,312,292,29
29.03.20192,292,312,292,3
01.04.20192,32,322,292,29
02.04.20192,32,32,282,29
03.04.20192,32,342,32,34
04.04.20192,342,342,332,33
05.04.20192,332,362,332,35
08.04.20192,352,362,322,32
09.04.20192,312,342,312,32
10.04.20192,342,372,332,34
11.04.20192,342,352,332,34
12.04.20192,352,352,332,34
15.04.20192,352,372,342,35
16.04.20192,322,322,282,3
17.04.20192,282,292,282,28
18.04.20192,292,312,282,3
23.04.20192,32,32,282,29
24.04.20192,282,292,272,28
25.04.20192,282,292,262,28
26.04.20192,282,32,272,3
29.04.20192,262,312,262,31
30.04.20192,32,312,292,3
02.05.20192,282,312,282,29
03.05.20192,272,292,272,27
06.05.20192,232,262,232,26
07.05.20192,242,272,232,23
08.05.20192,232,262,232,26
09.05.20192,232,252,212,21
10.05.20192,222,242,22,2
13.05.20192,22,212,172,19
14.05.20192,192,212,192,2
15.05.20192,22,212,182,21
16.05.20192,22,232,22,22
17.05.20192,212,222,22,21
20.05.20192,22,222,182,18
21.05.20192,192,22,182,19
22.05.20192,192,22,182,18
23.05.20192,132,152,082,1
24.05.20192,112,132,12,1
27.05.20192,12,112,082,08
28.05.20192,082,132,082,1
29.05.20192,092,122,092,1
30.05.20192,112,152,112,14
31.05.20192,132,152,122,15
03.06.20192,142,172,142,17
04.06.20192,162,192,152,16
05.06.20192,162,22,162,18
06.06.20192,182,192,142,14
07.06.20192,152,192,142,17
10.06.20192,182,22,182,18
11.06.20192,142,182,142,15
12.06.20192,152,192,152,18
13.06.20192,172,182,162,18
14.06.20192,182,182,172,18
17.06.20192,172,22,172,19
18.06.20192,192,222,182,2
19.06.20192,22,212,182,18
20.06.20192,192,222,182,21
21.06.20192,212,222,192,2
24.06.20192,212,222,22,22
25.06.20192,222,222,22,2
26.06.20192,22,22,182,18
27.06.20192,182,182,082,12
28.06.20192,122,162,112,15
01.07.20192,172,192,162,18
02.07.20192,192,22,182,2
03.07.20192,212,232,22,22
04.07.20192,222,232,212,21
05.07.20192,222,222,22,22
08.07.20192,212,222,22,22
09.07.20192,222,222,212,22
10.07.20192,212,222,22,22
11.07.20192,222,222,212,21
12.07.20192,212,222,212,22
15.07.20192,212,222,212,21
16.07.20192,212,222,212,22
17.07.20192,212,232,212,22
18.07.20192,212,252,22,22
19.07.20192,232,232,212,22
22.07.20192,222,222,192,21
23.07.20192,212,232,22,2
24.07.20192,192,242,192,21
25.07.20192,212,232,182,2
26.07.20192,262,332,252,33
29.07.20192,312,322,272,27
30.07.20192,272,272,222,22
31.07.20192,242,252,212,24
01.08.20192,242,252,212,23
02.08.20192,212,212,142,15
05.08.20192,142,142,112,13
06.08.20192,312,332,212,22
07.08.20192,232,242,212,22
08.08.20192,252,262,232,26
09.08.20192,242,262,222,22
12.08.20192,232,262,232,24
13.08.20192,232,272,232,26
14.08.20192,252,262,222,23
15.08.20192,242,242,212,23
16.08.20192,232,272,232,27
19.08.20192,272,292,272,28
20.08.20192,292,32,262,27
21.08.20192,282,292,272,29
22.08.20192,282,32,272,28
23.08.20192,282,292,262,26
26.08.20192,272,272,242,25
27.08.20192,252,262,232,25
28.08.20192,232,242,222,24
29.08.20192,232,282,232,27
30.08.20192,272,282,262,26
02.09.20192,252,272,242,25
03.09.20192,252,252,232,25
04.09.20192,252,272,242,25
05.09.20192,252,262,242,25
06.09.20192,252,262,242,25
09.09.20192,252,262,232,23
10.09.20192,222,232,22,22
11.09.20192,222,232,22,22
12.09.20192,232,242,212,24
13.09.20192,232,242,222,23
16.09.20192,222,242,222,23
17.09.20192,222,242,212,22
18.09.20192,222,242,212,23
19.09.20192,232,242,222,23
20.09.20192,242,262,222,22
23.09.20192,212,232,22,22
24.09.20192,222,232,212,22
25.09.20192,222,222,182,21
26.09.20192,22,232,22,22
27.09.20192,242,262,232,26
30.09.20192,252,262,242,24
01.10.20192,242,262,232,23
02.10.20192,232,242,192,19
03.10.20192,192,212,182,19
04.10.20192,22,222,192,22
07.10.20192,222,232,212,22
08.10.20192,222,232,22,2
09.10.20192,22,212,192,2
10.10.20192,192,212,172,2
11.10.20192,22,222,192,21
14.10.20192,222,222,212,22
15.10.20192,232,242,212,21
16.10.20192,222,232,222,22
17.10.20192,212,262,212,24
18.10.20192,252,32,242,26
21.10.20192,272,272,222,22
22.10.20192,212,232,212,22
23.10.20192,212,232,22,21
24.10.20192,222,242,212,23
25.10.20192,232,242,212,21
28.10.20192,22,242,22,24
29.10.20192,242,242,222,23
30.10.20192,222,232,222,22
31.10.20192,222,242,222,22
01.11.20192,222,232,222,22
04.11.20192,222,232,212,22
05.11.20192,232,232,212,23
06.11.20192,222,232,22,2
07.11.20192,212,222,22,22
08.11.20192,212,222,22,21
11.11.20192,212,222,212,22
12.11.20192,222,232,212,21
13.11.20192,222,222,192,2
14.11.20192,22,212,192,19
15.11.20192,22,252,192,21
18.11.20192,212,222,22,21
19.11.20192,212,222,22,2
20.11.20192,22,212,192,21
21.11.20192,22,222,22,21
22.11.20192,212,232,212,22
25.11.20192,222,232,222,22
26.11.20192,222,232,212,21
27.11.20192,212,232,212,22
28.11.20192,222,222,212,22
29.11.20192,222,232,212,22
02.12.20192,222,232,182,18
03.12.20192,192,22,162,17
04.12.20192,172,192,162,17
05.12.20192,162,192,162,18
06.12.20192,182,212,182,2
09.12.20192,22,222,22,21
10.12.20192,212,212,182,21
11.12.20192,22,222,22,21
12.12.20192,212,232,212,22
13.12.20192,242,262,232,24
16.12.20192,252,262,242,26
17.12.20192,262,282,252,26
18.12.20192,262,282,252,25
19.12.20192,252,262,242,26
20.12.20192,262,32,262,3
23.12.20192,292,312,292,31
24.12.20192,32,312,292,31
27.12.20192,312,322,32,31
30.12.20192,32,312,292,29
31.12.20192,312,312,282,3