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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,5393
KAPANIŞ 2,5403

En Düşük

DÜŞÜK 2,22

En Yüksek

YÜKSEK 2,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20212,362,372,332,34
05.01.20212,332,352,312,32
06.01.20212,312,362,312,35
07.01.20212,362,362,322,33
08.01.20212,342,342,312,31
11.01.20212,312,332,312,32
12.01.20212,332,342,32,31
13.01.20212,312,332,32,33
14.01.20212,332,342,322,33
15.01.20212,322,332,312,32
18.01.20212,312,332,312,33
19.01.20212,332,352,312,33
20.01.20212,332,362,322,35
21.01.20212,362,382,352,37
22.01.20212,352,362,332,36
25.01.20212,372,372,332,34
26.01.20212,332,352,332,34
27.01.20212,342,352,312,32
28.01.20212,312,342,312,32
29.01.20212,32,312,252,25
01.02.20212,262,292,262,28
02.02.20212,292,332,282,31
03.02.20212,322,342,32,31
04.02.20212,32,322,32,31
05.02.20212,312,332,32,31
08.02.20212,312,332,312,31
09.02.20212,312,322,272,29
10.02.20212,32,322,292,31
11.02.20212,312,322,312,31
12.02.20212,32,332,32,32
15.02.20212,82,882,682,78
16.02.20212,762,772,692,73
17.02.20212,712,722,672,69
18.02.20212,682,72,652,65
19.02.20212,632,652,62,61
22.02.20212,62,642,572,64
23.02.20212,632,652,62,64
24.02.20212,622,632,592,61
25.02.20212,622,622,572,58
26.02.20212,542,582,532,54
01.03.20212,562,582,542,55
02.03.20212,552,632,542,61
03.03.20212,622,632,582,6
04.03.20212,532,572,482,49
05.03.20212,482,482,432,45
08.03.20212,462,492,452,48
09.03.20212,482,482,462,46
10.03.20212,462,482,442,46
11.03.20212,462,52,462,47
12.03.20212,462,472,452,46
15.03.20212,472,492,452,45
16.03.20212,462,472,452,46
17.03.20212,462,492,462,49
18.03.20212,52,522,492,5
19.03.20212,512,512,482,49
22.03.20212,482,52,472,5
23.03.20212,492,542,482,53
24.03.20212,522,522,492,5
25.03.20212,492,52,482,49
26.03.20212,52,522,492,49
29.03.20212,492,512,482,49
30.03.20212,492,522,482,48
31.03.20212,492,52,482,49
01.04.20212,52,52,462,49
06.04.20212,492,512,482,5
07.04.20212,512,532,52,51
08.04.20212,512,522,52,5
09.04.20212,52,522,52,51
12.04.20212,512,512,492,49
13.04.20212,522,562,512,55
14.04.20212,562,572,542,54
15.04.20212,542,552,542,54
16.04.20212,532,552,532,54
19.04.20212,532,552,532,54
20.04.20212,542,552,512,53
21.04.20212,532,542,512,52
22.04.20212,532,562,522,55
23.04.20212,572,642,562,62
26.04.20212,622,622,592,6
27.04.20212,62,62,572,58
28.04.20212,592,622,582,6
29.04.20212,62,612,592,61
30.04.20212,612,622,582,58
03.05.20212,582,62,582,59
04.05.20212,592,62,572,57
05.05.20212,582,632,582,63
06.05.20212,622,642,622,64
07.05.20212,652,652,632,65
10.05.20212,652,672,652,67
11.05.20212,642,672,612,61
12.05.20212,62,612,522,55
13.05.20212,542,572,512,57
14.05.20212,582,582,572,58
17.05.20212,592,62,582,59
18.05.20212,682,72,632,63
19.05.20212,622,622,572,59
20.05.20212,62,622,592,61
21.05.20212,612,652,612,63
24.05.20212,632,632,612,62
25.05.20212,612,632,612,62
26.05.20212,622,662,622,62
27.05.20212,612,642,612,64
28.05.20212,652,682,642,66
31.05.20212,652,672,642,64
01.06.20212,652,662,632,63
02.06.20212,62,612,572,6
03.06.20212,592,612,582,6
04.06.20212,62,642,572,59
07.06.20212,592,632,582,62
08.06.20212,622,642,62,6
09.06.20212,62,62,572,58
10.06.20212,592,62,572,57
11.06.20212,572,62,562,58
14.06.20212,592,662,562,6
15.06.20212,622,622,592,59
16.06.20212,592,62,562,6
17.06.20212,592,62,572,6
18.06.20212,62,62,562,57
21.06.20212,562,592,552,57
22.06.20212,562,592,552,57
23.06.20212,522,562,492,49
24.06.20212,52,512,492,51
25.06.20212,512,522,492,51
28.06.20212,522,522,492,51
29.06.20212,542,542,522,52
30.06.20212,522,542,512,52
01.07.20212,532,552,512,53
02.07.20212,532,552,532,54
05.07.20212,542,542,512,53
06.07.20212,532,542,512,53
07.07.20212,532,542,522,53
08.07.20212,522,532,472,48
09.07.20212,482,522,482,51
12.07.20212,512,512,492,5
13.07.20212,52,512,492,51
14.07.20212,52,512,492,51
15.07.20212,52,512,492,51
16.07.20212,512,512,492,49
19.07.20212,472,482,432,45
20.07.20212,462,482,452,45
21.07.20212,462,512,462,49
22.07.20212,52,542,52,53
23.07.20212,542,552,532,53
26.07.20212,522,522,492,52
27.07.20212,512,532,52,5
28.07.20212,442,52,432,5
29.07.20212,582,62,512,53
30.07.20212,522,562,512,53
02.08.20212,542,552,512,54
03.08.20212,542,582,532,56
04.08.20212,562,582,552,57
05.08.20212,572,592,562,58
06.08.20212,582,642,582,62
09.08.20212,622,642,622,63
10.08.20212,632,642,632,63
11.08.20212,632,692,632,67
12.08.20212,682,72,672,68
13.08.20212,692,722,682,71
16.08.20212,72,732,692,72
17.08.20212,722,752,712,74
18.08.20212,742,762,732,76
19.08.20212,742,762,722,75
20.08.20212,762,812,752,8
23.08.20212,812,812,782,78
24.08.20212,792,792,772,78
25.08.20212,772,792,762,79
26.08.20212,852,922,842,87
27.08.20212,862,92,852,89
30.08.20212,892,942,872,93
31.08.20212,942,942,862,87
01.09.20212,882,922,882,89
02.09.20212,912,932,92,91
03.09.20212,912,942,92,93
06.09.20212,932,982,932,97
07.09.20212,962,972,932,94
08.09.20212,942,942,882,91
09.09.20212,92,922,892,91
10.09.20212,922,932,912,93
13.09.20212,932,942,92,9
14.09.20212,892,922,882,89
15.09.20212,882,892,812,82
16.09.20212,832,852,782,84
17.09.20212,832,872,82,82
20.09.20212,782,832,782,8
21.09.20212,292,552,222,33
22.09.20212,372,412,332,38
23.09.20212,412,442,372,42
24.09.20212,422,442,412,43
27.09.20212,462,462,422,43
28.09.20212,432,432,382,39
29.09.20212,362,422,352,36
30.09.20212,382,432,362,42
01.10.20212,42,432,42,41
04.10.20212,42,432,42,41
05.10.20212,42,442,42,43
06.10.20212,422,452,42,44
07.10.20212,452,462,432,43
08.10.20212,472,472,442,45
11.10.20212,452,462,432,45
12.10.20212,442,462,442,46
13.10.20212,462,472,442,44
14.10.20212,452,452,432,44
15.10.20212,442,482,432,47
18.10.20212,462,52,462,48
19.10.20212,482,512,462,5
20.10.20212,492,52,482,49
21.10.20212,482,522,482,51
22.10.20212,542,62,542,54
25.10.20212,532,532,492,49
26.10.20212,492,492,452,46
27.10.20212,452,472,442,45
28.10.20212,452,462,442,46
29.10.20212,452,472,442,47
01.11.20212,482,492,452,46
02.11.20212,452,462,432,44
03.11.20212,432,442,412,42
04.11.20212,432,472,422,46
05.11.20212,462,472,452,46
08.11.20212,462,472,422,43
09.11.20212,432,462,422,43
10.11.20212,432,492,432,49
11.11.20212,482,522,472,51
12.11.20212,52,532,52,53
15.11.20212,522,522,52,5
16.11.20212,52,512,452,46
17.11.20212,462,492,452,46
18.11.20212,462,472,452,45
19.11.20212,462,472,442,45
22.11.20212,522,532,492,5
23.11.20212,492,52,472,48
24.11.20212,522,552,512,53
25.11.20212,532,552,532,54
26.11.20212,472,52,472,48
29.11.20212,492,522,482,48
30.11.20212,472,512,472,49
01.12.20212,512,552,52,54
02.12.20212,52,522,492,49
03.12.20212,522,532,492,49
06.12.20212,52,532,52,51
07.12.20212,522,552,52,53
08.12.20212,522,542,492,49
09.12.20212,482,522,482,5
10.12.20212,492,512,482,49
13.12.20212,52,562,492,5
14.12.20212,512,512,462,49
15.12.20212,492,492,462,48
16.12.20212,492,52,472,5
17.12.20212,52,512,482,5
20.12.20212,472,52,452,49
21.12.20212,532,612,532,6
22.12.20212,62,632,62,63
23.12.20212,642,652,632,64
24.12.20212,642,662,642,65
27.12.20212,652,652,612,64
28.12.20212,652,652,642,65
29.12.20212,652,682,652,65
30.12.20212,642,672,642,65
31.12.20212,642,652,632,64