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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2293
KAPANIŞ 2,2286

En Düşük

DÜŞÜK 1,68

En Yüksek

YÜKSEK 2,71
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20222,642,672,642,65
04.01.20222,682,692,662,66
05.01.20222,662,72,652,69
06.01.20222,672,682,662,66
07.01.20222,662,672,612,64
10.01.20222,652,652,62,61
11.01.20222,622,652,622,62
12.01.20222,632,652,622,63
13.01.20222,662,682,622,68
14.01.20222,682,712,662,66
17.01.20222,672,672,652,66
18.01.20222,652,662,622,63
19.01.20222,612,612,542,57
20.01.20222,62,622,582,6
21.01.20222,582,582,542,56
24.01.20222,552,562,472,48
25.01.20222,492,52,472,48
26.01.20222,52,542,492,53
27.01.20222,52,542,492,54
28.01.20222,532,552,52,54
31.01.20222,572,572,542,57
01.02.20222,582,622,562,61
02.02.20222,612,632,62,61
03.02.20222,62,612,562,57
04.02.20222,572,592,522,55
07.02.20222,562,572,532,57
08.02.20222,562,582,552,58
09.02.20222,592,632,582,62
10.02.20222,622,642,62,61
11.02.20222,592,622,592,61
14.02.20222,582,62,532,6
15.02.20222,582,612,582,59
16.02.20222,592,612,562,57
17.02.20222,542,572,542,55
18.02.20222,562,582,532,54
21.02.20222,562,572,512,51
22.02.20222,482,522,452,51
23.02.20222,522,542,512,51
24.02.20222,442,522,432,47
25.02.20222,482,522,472,51
28.02.20222,472,512,452,51
01.03.20222,492,52,452,45
02.03.20222,442,482,432,47
03.03.20222,462,512,442,45
04.03.20222,432,442,362,38
07.03.20222,322,42,262,38
08.03.20222,362,442,362,38
09.03.20222,422,52,422,5
10.03.20222,532,552,492,53
11.03.20222,552,62,542,55
14.03.20222,572,612,572,6
15.03.20222,582,582,522,56
16.03.20222,62,632,582,6
17.03.20222,62,632,582,61
18.03.20222,62,612,562,58
21.03.20222,572,622,572,6
22.03.20222,612,632,582,63
23.03.20222,622,652,622,64
24.03.20222,622,632,62,61
25.03.20222,622,652,612,64
28.03.20222,652,692,632,64
29.03.20222,662,692,652,65
30.03.20222,642,672,632,64
31.03.20222,642,662,622,62
01.04.20222,622,672,622,64
04.04.20222,662,682,642,68
05.04.20222,672,682,622,63
06.04.20222,622,642,572,58
07.04.20222,592,622,582,58
08.04.20222,62,62,572,59
11.04.20222,582,652,582,63
12.04.20222,582,632,582,62
13.04.20222,642,652,622,64
14.04.20222,652,672,632,64
19.04.20222,642,672,642,64
20.04.20222,642,672,632,63
21.04.20222,622,652,612,61
22.04.20222,592,62,532,55
25.04.20222,532,572,512,56
26.04.20222,512,512,462,46
27.04.20222,472,492,442,46
28.04.20222,472,52,442,45
29.04.20222,462,462,432,43
02.05.20222,422,442,232,42
03.05.20222,42,482,42,46
04.05.20222,452,522,452,5
05.05.20222,532,552,452,45
06.05.20222,422,462,412,42
09.05.20222,382,422,382,41
10.05.20222,42,432,42,4
11.05.20222,442,462,422,44
12.05.20222,392,442,392,43
13.05.20222,422,462,422,44
16.05.20222,422,452,422,44
17.05.20222,422,452,422,45
18.05.20222,442,452,412,42
19.05.20222,392,412,372,39
20.05.20222,392,442,382,43
23.05.20222,442,462,442,46
24.05.20222,442,462,432,43
25.05.20222,432,462,432,45
26.05.20222,432,442,432,44
27.05.20222,442,462,432,45
30.05.20222,442,462,432,45
31.05.20222,442,462,432,46
01.06.20222,482,492,442,44
02.06.20222,452,512,452,51
03.06.20222,512,522,52,52
06.06.20222,542,542,482,5
07.06.20222,492,52,442,46
08.06.20222,462,472,442,46
09.06.20222,452,472,442,45
10.06.20222,442,452,432,43
13.06.20222,422,432,42,41
14.06.20222,412,442,412,42
15.06.20222,442,452,432,43
16.06.20222,442,442,342,36
17.06.20222,352,362,32,36
20.06.20222,372,382,322,32
21.06.20222,312,332,312,32
22.06.20222,32,312,262,27
23.06.20222,252,262,212,22
24.06.20222,232,242,222,23
27.06.20222,242,252,212,22
28.06.20222,222,232,22,22
29.06.20222,212,212,142,15
30.06.20222,132,162,112,15
01.07.20222,142,152,112,12
04.07.20222,132,132,12,1
05.07.20222,112,112,042,05
06.07.20222,072,082,052,06
07.07.20222,082,112,062,11
08.07.20222,12,162,12,15
11.07.20222,132,142,082,08
12.07.20222,072,082,042,06
13.07.20222,052,12,042,1
14.07.20222,092,122,072,1
15.07.20222,112,132,12,12
18.07.20222,142,172,132,17
19.07.20222,162,22,152,18
20.07.20222,192,222,182,22
21.07.20222,212,242,212,22
22.07.20222,212,232,22,22
25.07.20222,222,232,212,23
26.07.20222,232,232,192,21
27.07.20222,212,232,192,22
28.07.20222,232,232,22,21
29.07.20222,182,182,052,05
01.08.20222,062,092,032,03
02.08.20222,042,042,012,03
03.08.20222,032,062,032,05
04.08.20222,062,072,052,06
05.08.20222,062,092,042,08
08.08.20222,082,092,072,08
09.08.20222,082,092,052,06
10.08.20222,072,092,052,08
11.08.20222,092,12,072,09
12.08.20222,092,12,082,09
15.08.20222,092,092,072,08
16.08.20222,082,092,062,07
17.08.20222,072,082,022,03
18.08.20222,032,031,992
19.08.20222,012,011,991,99
22.08.20221,981,991,961,99
23.08.20221,982,011,982,01
24.08.20222,012,011,992,01
25.08.20222,012,0222
26.08.20222,012,021,992
29.08.20221,992,011,972
30.08.20222,012,0222
31.08.20222,012,0222,01
01.09.2022221,931,95
02.09.20221,961,981,951,98
05.09.20221,951,971,951,96
06.09.20221,961,971,951,95
07.09.20221,941,951,931,94
08.09.20221,951,951,891,89
09.09.20221,891,941,891,93
12.09.20221,931,981,931,97
13.09.20221,9721,951,95
14.09.20221,931,941,881,89
15.09.20221,891,91,881,89
16.09.20221,881,891,871,89
19.09.20221,891,891,871,89
20.09.20221,891,911,871,88
21.09.20221,861,871,851,86
22.09.20221,831,871,831,86
23.09.20221,861,871,831,84
26.09.20221,821,831,81,81
27.09.20221,811,851,811,82
28.09.20221,811,821,771,82
29.09.20221,81,81,721,72
30.09.20221,731,781,731,77
03.10.20221,751,791,741,79
04.10.20221,811,841,791,84
05.10.20221,841,841,81,81
06.10.20221,831,831,81,8
07.10.20221,791,81,751,75
10.10.20221,741,761,731,73
11.10.20221,731,731,691,71
12.10.20221,711,711,681,7
13.10.20221,71,751,691,75
14.10.20221,761,771,741,74
17.10.20221,751,781,751,76
18.10.20221,781,821,771,8
19.10.20221,811,821,791,8
20.10.20221,81,811,791,8
21.10.20221,781,791,721,75
24.10.20221,751,771,731,76
25.10.20221,81,851,791,84
26.10.20221,841,841,811,83
27.10.20221,831,851,831,85
28.10.20221,831,831,81,81
31.10.20221,821,841,821,84
01.11.20221,851,871,851,85
02.11.20221,851,861,831,84
03.11.20221,841,841,821,84
04.11.20221,841,881,841,86
07.11.20221,851,891,841,87
08.11.20221,881,91,861,89
09.11.20221,881,881,831,85
10.11.20221,831,91,831,9
11.11.20221,91,931,91,92
14.11.20221,931,941,911,92
15.11.20221,921,941,911,94
16.11.20221,941,951,891,9
17.11.20221,911,911,851,87
18.11.20221,871,91,871,87
21.11.20221,871,91,871,88
22.11.20221,881,911,841,89
23.11.20221,91,91,881,9
24.11.20221,921,941,911,92
25.11.20221,931,941,921,93
28.11.20221,931,941,91,92
29.11.20221,921,921,891,9
30.11.20221,911,921,881,9
01.12.20221,921,971,911,97
02.12.20221,971,981,961,98
05.12.20221,981,991,961,97
06.12.20221,961,981,951,97
07.12.20221,971,991,961,98
08.12.20221,981,981,961,98
09.12.20221,9921,972
12.12.20221,981,981,971,98
13.12.20221,982,011,971,98
14.12.20221,971,981,961,98
15.12.20221,971,971,931,93
16.12.20221,931,941,91,92
19.12.20221,931,951,911,94
20.12.20221,921,941,911,93
21.12.20221,941,991,941,99
22.12.20221,992,021,981,98
23.12.20221,9721,961,98
27.12.20221,9921,961,97
28.12.20221,971,981,971,97
29.12.20221,9721,962
30.12.20221,9921,981,98