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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,0782
KAPANIŞ 2,0791

En Düşük

DÜŞÜK 1,48

En Yüksek

YÜKSEK 2,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20202,342,342,312,33
03.01.20202,322,352,322,34
06.01.20202,332,332,32,3
07.01.20202,32,322,292,3
08.01.20202,292,32,282,29
09.01.20202,322,322,32,31
10.01.20202,32,312,32,3
13.01.20202,32,312,282,29
14.01.20202,272,272,242,25
15.01.20202,242,252,232,24
16.01.20202,242,252,242,25
17.01.20202,262,262,242,24
20.01.20202,232,242,232,23
21.01.20202,232,242,222,24
22.01.20202,242,242,22,21
23.01.20202,22,232,22,22
24.01.20202,232,232,22,21
27.01.20202,192,192,172,18
28.01.20202,192,212,182,2
29.01.20202,22,212,22,2
30.01.20202,182,192,182,19
31.01.20202,212,232,192,2
03.02.20202,222,222,22,21
04.02.20202,222,242,212,23
05.02.20202,232,252,232,25
06.02.20202,262,282,252,27
07.02.20202,272,292,262,27
10.02.20202,272,292,262,28
11.02.20202,292,292,272,27
12.02.20202,262,282,262,26
13.02.20202,242,262,232,24
14.02.20202,292,292,242,25
17.02.20202,252,252,232,24
18.02.20202,242,252,242,25
19.02.20202,252,252,232,23
20.02.20202,232,242,222,22
21.02.20202,212,242,212,24
24.02.20202,212,242,192,21
25.02.20202,222,232,212,21
26.02.20202,212,222,182,21
27.02.20202,192,192,132,15
28.02.20202,12,112,032,05
02.03.20202,072,112,052,08
03.03.20202,092,122,082,09
04.03.20202,082,152,082,13
05.03.20202,142,152,112,13
06.03.20202,092,122,032,03
09.03.20201,911,971,871,89
10.03.20201,911,981,861,87
11.03.20201,891,911,841,85
12.03.20201,761,791,611,61
13.03.20201,671,781,641,68
16.03.20201,611,631,511,56
17.03.20201,631,651,481,63
18.03.20201,61,671,531,67
19.03.20201,621,771,621,74
20.03.20201,781,891,71,72
23.03.20201,661,751,621,62
24.03.20201,671,691,581,68
25.03.20201,691,711,611,67
26.03.20201,621,711,61,71
27.03.20201,681,711,611,62
30.03.20201,621,631,551,62
31.03.20201,661,821,631,74
01.04.20201,71,811,71,77
02.04.20201,771,791,681,76
03.04.20201,781,781,721,73
06.04.20201,771,81,741,78
07.04.20201,841,861,821,86
08.04.20201,831,881,821,88
09.04.20201,891,91,841,88
14.04.20201,891,91,831,88
15.04.20201,861,891,831,83
16.04.20201,851,861,731,74
17.04.20201,761,841,751,83
20.04.20201,921,951,881,91
21.04.20201,831,871,791,82
22.04.20201,831,831,781,81
23.04.20201,81,811,781,79
24.04.20201,781,811,741,75
27.04.20201,791,81,741,77
28.04.20201,771,791,731,74
29.04.20201,741,781,731,78
30.04.20201,771,831,741,75
04.05.20201,711,751,71,73
05.05.20201,711,761,71,74
06.05.20201,731,741,721,73
07.05.20201,711,741,711,73
08.05.20201,731,781,731,78
11.05.20201,761,781,741,78
12.05.20201,771,791,761,79
13.05.20201,751,761,721,72
14.05.20201,691,711,671,69
15.05.20201,691,721,691,71
18.05.20201,721,741,721,73
19.05.20201,741,761,731,74
20.05.20201,721,741,711,74
21.05.20201,731,731,71,7
22.05.20201,691,751,681,75
25.05.20201,741,781,741,77
26.05.20201,781,791,751,78
27.05.20201,771,81,771,79
28.05.20201,811,841,81,83
29.05.20201,831,841,821,82
01.06.20201,831,851,821,85
02.06.20201,851,941,851,93
03.06.20201,961,971,921,95
04.06.20201,992,021,972
05.06.20202,012,0322,02
08.06.20202,012,042,012,04
09.06.20202,052,052,012,03
10.06.20202,042,082,042,07
11.06.20202,052,061,971,97
12.06.20201,972,011,951,97
15.06.20201,941,991,931,97
16.06.20202,022,021,982,01
17.06.20202,012,062,012,05
18.06.20202,052,0622,03
19.06.20202,032,072,032,05
22.06.20202,042,072,032,04
23.06.20202,062,092,052,09
24.06.20202,072,082,032,03
25.06.20202,042,052,012,05
26.06.20202,072,092,052,05
29.06.20202,052,082,052,06
30.06.20202,052,072,012,03
01.07.20202,032,0522,03
02.07.20202,062,12,052,1
03.07.20202,12,12,052,05
06.07.20202,092,12,082,1
07.07.20202,092,12,062,09
08.07.20202,092,112,072,07
09.07.20202,072,092,042,06
10.07.20202,062,072,052,06
13.07.20202,072,092,072,09
14.07.20202,072,082,062,07
15.07.20202,092,122,072,11
16.07.20202,092,112,072,1
17.07.20202,112,112,092,11
20.07.20202,12,142,092,13
21.07.20202,142,152,122,15
22.07.20202,142,152,092,1
23.07.20202,122,122,072,08
24.07.20202,062,062,022,02
27.07.20202,022,021,981,99
28.07.2020221,961,97
29.07.20201,982,011,982
30.07.20201,971,981,941,96
31.07.202022,021,941,99
03.08.202022,121,992,12
04.08.20202,122,132,092,09
05.08.20202,12,112,082,09
06.08.20202,082,092,052,09
07.08.20202,082,12,072,08
10.08.20202,082,12,082,08
11.08.20202,082,152,082,15
12.08.20202,142,172,142,15
13.08.20202,142,162,142,16
14.08.20202,162,162,122,13
17.08.20202,132,132,112,12
18.08.20202,112,142,12,11
19.08.20202,112,152,12,14
20.08.20202,122,132,12,12
21.08.20202,132,142,12,13
24.08.20202,142,162,132,15
25.08.20202,162,172,132,14
26.08.20202,132,152,132,15
27.08.20202,162,172,132,14
28.08.20202,142,152,122,13
31.08.20202,132,142,122,12
01.09.20202,132,152,112,12
02.09.20202,142,182,142,15
03.09.20202,162,172,132,13
04.09.20202,122,172,12,12
07.09.20202,132,172,132,16
08.09.20202,172,182,132,14
09.09.20202,142,22,142,17
10.09.20202,182,192,162,17
11.09.20202,162,192,162,17
14.09.20202,182,192,172,18
15.09.20202,172,192,172,18
16.09.20202,182,22,172,18
17.09.20202,152,182,142,16
18.09.20202,152,172,122,12
21.09.20202,122,122,052,06
22.09.20202,072,122,072,09
23.09.20202,112,142,12,1
24.09.20202,092,132,072,11
25.09.20202,112,122,072,09
28.09.20202,112,142,112,12
29.09.20202,112,142,112,12
30.09.20202,112,142,12,12
01.10.20202,132,152,12,11
02.10.20202,072,132,072,13
05.10.20202,132,172,132,17
06.10.20202,162,192,162,18
07.10.20202,192,22,152,16
08.10.20202,172,22,172,19
09.10.20202,182,232,182,22
12.10.20202,222,232,222,22
13.10.20202,232,232,212,23
14.10.20202,272,282,232,23
15.10.20202,212,232,22,22
16.10.20202,232,242,212,21
19.10.20202,222,242,152,22
20.10.20202,22,232,22,21
21.10.20202,232,292,232,25
22.10.20202,242,282,222,25
23.10.20202,242,282,242,26
26.10.20202,242,272,242,25
27.10.20202,242,242,222,23
28.10.20202,22,22,152,17
29.10.20202,172,232,152,2
30.10.20202,182,212,172,2
02.11.20202,212,262,22,24
03.11.20202,242,282,242,28
04.11.20202,252,292,252,29
05.11.20202,32,322,282,29
06.11.20202,282,292,272,27
09.11.20202,292,372,282,29
10.11.20202,282,332,262,27
11.11.20202,272,292,262,27
12.11.20202,262,32,262,27
13.11.20202,272,292,272,27
16.11.20202,282,292,262,26
17.11.20202,252,272,252,26
18.11.20202,262,32,262,28
19.11.20202,272,282,272,27
20.11.20202,262,282,262,27
23.11.20202,272,282,252,25
24.11.20202,262,272,242,24
25.11.20202,252,272,252,26
26.11.20202,272,272,262,26
27.11.20202,272,272,262,26
30.11.20202,262,262,232,24
01.12.20202,242,252,222,24
02.12.20202,242,252,242,24
03.12.20202,242,252,232,24
04.12.20202,242,262,222,22
07.12.20202,212,232,22,21
08.12.20202,222,242,212,24
09.12.20202,252,312,252,3
10.12.20202,292,32,252,26
11.12.20202,262,292,242,28
14.12.20202,292,322,292,29
15.12.20202,292,292,282,28
16.12.20202,282,322,282,3
17.12.20202,32,322,32,31
18.12.20202,352,392,322,37
21.12.20202,352,352,312,32
22.12.20202,322,332,312,32
23.12.20202,322,342,322,32
24.12.20202,322,332,312,31
28.12.20202,322,352,312,34
29.12.20202,342,362,342,36
30.12.20202,362,372,352,35
31.12.20202,342,362,332,35