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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,9771
KAPANIŞ 1,9769

En Düşük

DÜŞÜK 1,77

En Yüksek

YÜKSEK 2,27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20231,982,011,982,01
03.01.20232,022,072,012,07
04.01.20232,072,122,062,12
05.01.20232,112,112,072,08
06.01.20232,082,12,072,09
09.01.20232,12,112,082,1
10.01.20232,12,112,072,09
11.01.20232,092,162,092,14
12.01.20232,142,152,122,12
13.01.20232,132,152,112,12
16.01.20232,132,152,112,14
17.01.20232,142,152,122,13
18.01.20232,122,152,122,13
19.01.20232,122,132,092,1
20.01.20232,112,142,112,13
23.01.20232,142,142,122,13
24.01.20232,142,142,122,12
25.01.20232,122,132,092,11
26.01.20232,132,182,122,17
27.01.20232,182,212,172,2
30.01.20232,192,222,182,21
31.01.20232,212,212,182,19
01.02.20232,22,212,182,19
02.02.20232,212,222,192,21
03.02.20232,22,212,172,19
06.02.20232,192,22,182,19
07.02.20232,192,192,172,17
08.02.20232,182,22,182,19
09.02.20232,22,232,22,2
10.02.20232,192,192,152,17
13.02.20232,162,172,162,17
14.02.20232,172,172,162,16
15.02.20232,162,172,152,16
16.02.20232,172,22,162,17
17.02.20232,162,22,162,19
20.02.20232,192,22,162,18
21.02.20232,172,182,162,18
22.02.20232,172,172,152,17
23.02.20232,172,182,162,16
24.02.20232,172,182,152,15
27.02.20232,162,162,152,16
28.02.20232,152,172,152,16
01.03.20232,172,182,162,17
02.03.20232,162,182,152,17
03.03.20232,182,192,152,19
06.03.20232,192,22,182,2
07.03.20232,182,212,172,17
08.03.20232,162,192,162,18
09.03.20232,22,22,122,17
10.03.20232,142,142,092,11
13.03.20232,122,122,052,09
14.03.20232,092,122,082,09
15.03.20232,042,041,961,99
16.03.20232,012,031,971,98
17.03.20231,9921,941,96
20.03.20231,9721,942
21.03.20232,012,0522,04
22.03.20232,042,052,032,03
23.03.20232,022,062,022,05
24.03.20232,062,062,012,03
27.03.20232,042,052,032,03
28.03.20232,042,052,012,03
29.03.20232,042,052,022,04
30.03.20232,052,072,052,06
31.03.20232,062,082,062,06
03.04.20232,072,082,062,06
04.04.20232,072,072,062,07
05.04.20232,072,072,042,05
06.04.20232,042,062,042,06
11.04.20232,072,082,072,07
12.04.20232,072,122,072,1
13.04.20232,12,12,062,09
14.04.20232,092,112,092,1
17.04.20232,112,112,092,1
18.04.20232,12,272,12,23
19.04.20232,242,252,182,2
20.04.20232,192,212,182,21
21.04.20232,212,222,192,2
24.04.20232,192,192,152,18
25.04.20232,122,132,12,13
26.04.20232,132,182,122,17
27.04.20232,162,182,142,17
28.04.20232,162,222,162,21
02.05.20232,192,22,172,19
03.05.20232,22,212,142,14
04.05.20232,142,162,112,16
05.05.20232,172,182,162,18
08.05.20232,172,182,162,17
09.05.20232,182,192,162,18
10.05.20232,182,182,152,16
11.05.20232,162,182,152,16
12.05.20232,182,182,152,16
15.05.20232,162,182,152,16
16.05.20232,162,162,112,11
17.05.20232,12,132,12,1
18.05.20232,112,122,12,11
19.05.20232,122,122,12,1
22.05.20232,12,12,072,09
23.05.20232,022,031,892,02
24.05.20231,9921,941,95
25.05.20231,961,961,891,89
26.05.20231,891,891,861,88
29.05.20231,891,891,871,88
30.05.20231,891,91,871,87
31.05.20231,871,891,831,84
01.06.20231,851,861,841,85
02.06.20231,851,861,851,86
05.06.20231,861,871,831,84
06.06.20231,831,861,821,85
07.06.20231,841,861,831,85
08.06.20231,841,861,841,85
09.06.20231,821,841,81,8
12.06.20231,821,821,771,77
13.06.20231,81,821,791,8
14.06.20231,81,841,81,83
15.06.20231,821,841,811,83
16.06.20231,831,851,821,85
19.06.20231,841,851,831,85
20.06.20231,841,851,831,84
21.06.20231,831,851,821,84
22.06.20231,831,841,831,83
23.06.20231,831,841,831,83
26.06.20231,821,831,811,83
27.06.20231,841,851,821,84
28.06.20231,851,871,851,87
29.06.20231,871,881,861,86
30.06.20231,861,881,861,86
03.07.20231,871,891,871,89
04.07.20231,891,921,891,91
05.07.20231,911,921,91,9
06.07.20231,891,891,861,87
07.07.20231,871,891,861,87
10.07.20231,871,881,851,86
11.07.20231,861,871,851,87
12.07.20231,881,91,861,89
13.07.20231,91,911,891,9
14.07.20231,91,91,881,88
17.07.20231,881,881,861,86
18.07.20231,841,871,841,86
19.07.20231,871,891,851,86
20.07.20231,861,891,841,86
21.07.20231,861,891,851,86
24.07.20231,851,871,851,85
25.07.20231,861,871,851,86
26.07.20231,851,871,851,85
27.07.20231,871,931,861,87
28.07.20231,831,871,81,82
31.07.20231,821,821,81,8
01.08.20231,791,821,781,8
02.08.20231,791,811,781,79
03.08.20231,791,831,781,83
04.08.20231,831,841,811,83
07.08.20231,831,841,821,82
08.08.20231,811,821,81,81
09.08.20231,831,841,811,81
10.08.20231,821,821,811,82
11.08.20231,821,821,791,8
14.08.20231,791,81,781,78
15.08.20231,791,791,771,79
16.08.20231,791,791,781,79
17.08.20231,791,81,781,79
18.08.20231,791,791,771,78
21.08.20231,781,81,781,79
22.08.20231,81,831,81,82
23.08.20231,831,831,811,82
24.08.20231,821,831,811,81
25.08.20231,811,821,811,81
28.08.20231,821,831,821,82
29.08.20231,831,861,831,85
30.08.20231,861,861,841,85
31.08.20231,851,871,841,86
01.09.20231,871,881,861,88
04.09.20231,881,891,861,86
05.09.20231,861,881,851,86
06.09.20231,851,861,841,85
07.09.20231,841,841,811,81
08.09.20231,811,821,811,82
11.09.20231,821,831,811,83
12.09.20231,831,831,81,81
13.09.20231,81,811,81,8
14.09.20231,811,841,811,84
15.09.20231,841,841,821,82
18.09.20231,821,841,81,8
19.09.20231,791,831,791,83
20.09.20231,831,851,831,85
21.09.20231,841,841,821,84
22.09.20231,831,881,831,87
25.09.20231,861,881,831,84
26.09.20231,831,841,811,81
27.09.20231,811,821,791,79
28.09.20231,791,811,781,8
29.09.20231,821,851,821,84
02.10.20231,921,921,851,85
03.10.20231,841,881,841,87
04.10.20231,851,91,851,87
05.10.20231,881,891,851,85
06.10.20231,851,851,831,85
09.10.20231,841,861,821,85
10.10.20231,871,91,871,88
11.10.20231,881,911,881,9
12.10.20231,911,931,91,92
13.10.20231,911,911,881,88
16.10.20231,881,91,871,89
17.10.20231,891,921,881,88
18.10.20231,881,91,871,87
19.10.20231,861,871,831,83
20.10.20231,821,91,821,88
23.10.20231,891,891,851,86
24.10.20231,871,881,861,87
25.10.20231,871,881,851,87
26.10.20231,851,891,851,87
27.10.20231,851,871,821,85
30.10.20231,851,871,851,86
31.10.20231,861,891,861,87
01.11.20231,881,891,861,88
02.11.20231,881,911,881,9
03.11.20231,911,921,91,92
06.11.20231,921,931,871,89
07.11.20231,891,911,881,9
08.11.20231,891,931,881,92
09.11.20231,921,941,921,93
10.11.20231,931,931,891,9
13.11.20231,911,911,91,9
14.11.20231,91,941,91,93
15.11.20231,931,941,921,92
16.11.20231,911,951,911,93
17.11.20231,931,961,931,95
20.11.20231,951,951,931,94
21.11.20231,931,961,911,92
22.11.20231,921,961,921,93
23.11.20231,941,941,931,93
24.11.20231,931,961,931,96
27.11.20231,951,961,941,95
28.11.20231,941,951,931,94
29.11.20231,931,951,931,94
30.11.20231,941,951,921,93
01.12.20231,931,941,911,93
04.12.20231,931,961,931,94
05.12.20231,931,941,91,94
06.12.20231,941,951,931,94
07.12.20231,931,931,91,92
08.12.20231,992,011,961,97
11.12.20231,992,011,982
12.12.202322,021,971,97
13.12.20231,982,011,981,99
14.12.20232,212,232,122,18
15.12.20232,172,182,132,13
18.12.20232,122,142,082,12
19.12.20232,122,132,122,13
20.12.20232,142,152,112,13
21.12.20232,112,132,112,12
22.12.20232,122,132,112,13
27.12.20232,132,142,132,14
28.12.20232,152,152,132,14
29.12.20232,142,162,142,15