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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2102
KAPANIŞ 2,2109

En Düşük

DÜŞÜK 1,83

En Yüksek

YÜKSEK 2,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20242,152,172,152,15
03.01.20242,152,172,142,14
04.01.20242,142,152,142,15
05.01.20242,152,172,142,17
08.01.20242,172,22,162,19
09.01.20242,192,22,172,2
10.01.20242,192,212,182,19
11.01.20242,192,192,152,16
12.01.20242,172,222,172,2
15.01.20242,22,212,192,21
16.01.20242,212,222,182,19
17.01.20242,172,182,152,18
18.01.20242,182,192,172,17
19.01.20242,182,192,172,17
22.01.20242,182,22,172,18
23.01.20242,182,22,162,18
24.01.20242,192,232,182,21
25.01.20242,212,232,212,23
26.01.20242,242,272,232,26
29.01.20242,272,32,252,28
30.01.20242,282,282,262,28
31.01.20242,322,342,282,32
01.02.20242,32,312,272,28
02.02.20242,292,322,282,28
05.02.20242,282,292,272,28
06.02.20242,292,292,272,28
07.02.20242,282,32,272,27
08.02.20242,272,282,252,25
09.02.20242,272,292,262,29
12.02.20242,32,322,292,32
13.02.20242,322,322,272,28
14.02.20242,282,312,282,3
15.02.20242,312,312,282,29
16.02.20242,32,32,282,28
19.02.20242,282,282,252,27
20.02.20242,272,272,252,27
21.02.20242,272,282,262,26
22.02.20242,262,32,262,28
23.02.20242,282,292,262,27
26.02.20242,262,272,242,25
27.02.20242,252,272,242,25
28.02.20242,252,272,242,26
29.02.20242,272,322,272,29
01.03.20242,32,322,32,32
04.03.20242,322,332,292,3
05.03.20242,32,322,292,3
06.03.20242,32,312,262,26
07.03.20242,252,292,242,27
08.03.20242,272,272,172,22
11.03.20242,212,222,182,22
12.03.20242,212,222,192,21
13.03.20242,222,222,172,17
14.03.20242,172,222,162,22
15.03.20242,212,232,192,21
18.03.20242,212,222,22,2
19.03.20242,22,212,192,2
20.03.20242,192,222,192,21
21.03.20242,222,222,22,2
22.03.20242,22,232,22,22
25.03.20242,212,212,22,21
26.03.20242,212,222,22,21
27.03.20242,212,232,212,23
28.03.20242,232,252,212,24
02.04.20242,232,252,212,21
03.04.20242,212,282,212,26
04.04.20242,262,282,252,26
05.04.20242,232,232,212,22
08.04.20242,212,222,22,22
09.04.20242,212,222,22,2
10.04.20242,22,212,172,19
11.04.20242,192,222,192,21
12.04.20242,232,232,192,2
15.04.20242,22,222,22,2
16.04.20242,182,192,142,16
17.04.20242,152,192,152,16
18.04.20242,172,192,172,18
19.04.20242,172,22,172,19
22.04.20242,22,232,22,21
23.04.20242,222,232,222,22
24.04.20242,232,242,22,21
25.04.20242,22,212,152,16
26.04.20242,182,22,182,18
29.04.20242,182,192,152,18
30.04.20242,132,142,112,12
02.05.20242,122,142,122,13
03.05.20242,142,182,132,17
06.05.20242,172,192,162,18
07.05.20242,182,192,182,18
08.05.20242,192,222,192,21
09.05.20242,212,212,22,2
10.05.20242,212,222,22,21
13.05.20242,212,222,22,22
14.05.20242,222,242,222,22
15.05.20242,232,252,212,22
16.05.20242,222,232,222,23
17.05.20242,222,252,222,25
20.05.20242,252,272,242,24
21.05.20242,242,242,212,22
22.05.20242,222,242,222,24
23.05.20242,232,262,232,25
24.05.20242,242,252,222,23
27.05.20242,242,262,232,25
28.05.20242,252,262,232,24
29.05.20242,222,232,212,21
30.05.20242,212,222,212,22
31.05.20242,232,252,232,24
03.06.20242,252,272,222,26
04.06.20242,262,262,232,24
05.06.20242,252,262,232,23
06.06.20242,242,242,232,24
07.06.20242,232,242,22,2
10.06.20242,172,182,152,18
11.06.20242,182,182,142,16
12.06.20242,162,192,162,19
13.06.20242,182,182,172,17
14.06.20242,172,172,082,11
17.06.20242,112,132,112,11
18.06.20242,132,172,132,16
19.06.20242,162,192,162,17
20.06.20242,172,22,172,2
21.06.20242,192,212,172,17
24.06.20242,172,22,162,19
25.06.20242,192,22,182,18
26.06.20242,192,22,162,18
27.06.20242,182,192,162,17
28.06.20242,182,182,162,16
01.07.20242,192,222,192,19
02.07.20242,182,182,162,18
03.07.20242,192,22,182,19
04.07.20242,22,222,22,22
05.07.20242,222,252,222,24
08.07.20242,232,282,222,24
09.07.20242,232,242,212,22
10.07.20242,222,292,222,29
11.07.20242,312,432,312,41
12.07.20242,412,442,42,44
15.07.20242,442,482,422,46
16.07.20242,452,462,442,44
17.07.20242,452,452,422,44
18.07.20242,432,462,422,44
19.07.20242,432,432,42,41
22.07.20242,422,452,392,39
23.07.20242,42,42,372,37
24.07.20242,352,382,342,38
25.07.20242,262,312,162,24
26.07.20242,242,252,182,2
29.07.20242,212,222,192,21
30.07.20242,212,222,192,19
31.07.20242,222,222,172,19
01.08.20242,182,192,132,13
02.08.20242,112,122,082,08
05.08.20242,022,0622,05
06.08.20242,072,072,032,04
07.08.20242,062,112,052,11
08.08.20242,092,12,082,09
09.08.20242,12,112,092,09
12.08.20242,12,122,12,1
13.08.20242,112,122,12,11
14.08.20242,112,132,12,11
15.08.20242,112,122,12,11
16.08.20242,112,132,112,13
19.08.20242,132,162,132,16
20.08.20242,162,172,152,15
21.08.20242,152,162,132,16
22.08.20242,172,182,162,17
23.08.20242,172,22,172,19
26.08.20242,192,222,192,21
27.08.20242,222,232,212,22
28.08.20242,232,242,222,24
29.08.20242,252,272,242,25
30.08.20242,252,262,242,25
02.09.20242,252,252,232,25
03.09.20242,252,272,242,25
04.09.20242,222,252,222,24
05.09.20242,242,282,242,26
06.09.20242,262,262,242,24
09.09.20242,242,262,232,24
10.09.20242,232,242,22,21
11.09.20242,212,232,212,23
12.09.20242,252,252,212,21
13.09.20242,212,252,212,24
16.09.20242,232,252,222,24
17.09.20242,262,292,242,24
18.09.20242,242,252,232,24
19.09.20242,262,292,252,29
20.09.20242,292,292,252,26
23.09.20242,252,262,232,26
24.09.20242,282,332,282,33
25.09.20242,312,322,292,3
26.09.20242,322,342,32,33
27.09.20242,342,362,332,35
30.09.20242,352,352,292,3
01.10.20242,32,322,292,31
02.10.20242,312,312,292,3
03.10.20242,292,32,262,27
04.10.20242,272,292,252,26
07.10.20242,272,282,262,27
08.10.20242,262,282,252,27
09.10.20242,282,292,272,28
10.10.20242,282,292,272,27
11.10.20242,272,292,262,27
14.10.20242,272,282,262,27
15.10.20242,282,292,262,28
16.10.20242,292,322,292,31
17.10.20242,32,352,32,35
18.10.20242,342,352,322,34
21.10.20242,332,352,312,32
22.10.20242,322,322,32,31
23.10.20242,282,312,262,27
24.10.20242,272,272,242,24
25.10.20242,242,272,222,27
28.10.20242,282,292,272,29
29.10.20242,322,332,292,3
30.10.20242,282,292,212,21
31.10.20242,22,212,172,17
01.11.20242,182,212,172,17
04.11.20242,152,182,152,15
05.11.20242,142,162,112,11
06.11.20242,122,152,072,07
07.11.20242,082,112,072,07
08.11.20242,072,092,042,06
11.11.20242,072,082,052,05
12.11.20242,032,031,991,99
13.11.20241,9821,951,97
14.11.20241,992,031,982,03
15.11.20242,012,0522,02
18.11.20241,982,011,971,98
19.11.20241,981,991,911,94
20.11.20241,951,951,911,94
21.11.20241,941,941,911,92
22.11.20241,921,961,891,96
25.11.20241,971,991,951,98
26.11.20241,961,971,951,96
27.11.20241,951,961,941,96
28.11.20241,961,971,921,93
29.11.20241,921,931,911,93
02.12.20241,91,921,891,9
03.12.20241,91,911,871,88
04.12.20241,881,891,871,87
05.12.20241,881,911,871,9
06.12.20241,891,951,891,94
09.12.20241,951,991,951,96
10.12.20241,951,961,931,93
11.12.20241,921,951,91,9
12.12.20241,891,921,861,89
13.12.20241,881,911,831,84
16.12.20242,42,672,322,61
17.12.20242,572,622,352,51
18.12.20242,532,622,52,6
19.12.20242,552,572,422,45
20.12.20242,432,522,392,51
23.12.20242,52,552,482,5
24.12.20242,52,552,52,53
27.12.20242,512,532,492,53
30.12.20242,512,562,512,51
31.12.20242,512,582,52,57