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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,8418
KAPANIŞ 2,8403

En Düşük

DÜŞÜK 2,29

En Yüksek

YÜKSEK 3,58
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20252,582,592,552,58
03.01.20252,582,62,552,56
06.01.20252,562,622,552,61
07.01.20252,582,692,562,57
08.01.20252,552,552,442,45
09.01.20252,442,492,412,49
10.01.20252,482,52,462,48
13.01.20252,462,542,462,53
14.01.20252,582,62,512,51
15.01.20252,532,572,512,57
16.01.20252,572,582,542,57
17.01.20252,492,592,492,55
20.01.20252,552,592,532,58
21.01.20252,582,62,512,52
22.01.20252,52,522,462,46
23.01.20252,462,472,422,43
24.01.20252,462,482,442,44
27.01.20252,442,62,422,6
28.01.20252,62,642,572,59
29.01.20252,582,642,582,64
30.01.20252,632,72,622,69
31.01.20252,692,752,692,73
03.02.20252,672,772,612,77
04.02.20252,792,82,752,75
05.02.20252,762,762,72,71
06.02.20252,712,742,692,71
07.02.20252,712,872,712,82
10.02.20252,822,912,822,9
11.02.20252,882,962,862,96
12.02.20252,962,992,952,97
13.02.20252,983,022,963,01
14.02.20253,013,082,983,05
17.02.20253,043,062,952,95
18.02.20252,953,022,942,98
19.02.20252,983,012,952,96
20.02.20252,9532,942,95
21.02.20252,952,982,922,92
24.02.20252,913,012,912,95
25.02.20252,9632,942,96
26.02.20252,962,972,872,87
27.02.20252,862,932,862,93
28.02.20252,912,942,892,91
03.03.20252,92,972,892,95
04.03.20252,942,942,842,87
05.03.20252,912,922,812,81
06.03.20252,852,892,832,84
07.03.20252,92,992,872,95
10.03.20252,942,972,812,84
11.03.20252,862,92,782,78
12.03.20252,792,852,782,81
13.03.20252,822,882,82,86
14.03.20252,82,82,672,77
17.03.20252,772,82,762,78
18.03.20252,772,782,712,71
19.03.20252,72,772,72,75
20.03.20252,742,762,712,74
21.03.20252,732,782,732,76
24.03.20252,792,832,772,81
25.03.20252,822,872,812,85
26.03.20252,862,872,82,82
27.03.20252,82,842,772,82
28.03.20252,822,892,792,85
31.03.20252,842,852,752,76
01.04.20252,782,792,742,75
02.04.20252,752,752,682,73
03.04.20252,692,712,622,63
04.04.20252,582,612,412,46
07.04.20252,32,442,292,32
08.04.20252,362,422,32,37
09.04.20252,32,362,292,3
10.04.20252,52,52,372,37
11.04.20252,392,42,342,36
14.04.20252,412,452,382,41
15.04.20252,422,482,42,45
16.04.20252,412,472,392,46
17.04.20252,472,52,452,48
22.04.20252,482,582,452,57
23.04.20252,62,632,552,6
24.04.20252,592,612,562,6
25.04.20252,622,642,592,61
28.04.20252,642,672,612,63
29.04.20252,572,622,572,62
30.04.20252,682,782,622,73
02.05.20252,742,772,722,74
05.05.20252,742,772,722,73
06.05.20252,732,762,692,76
07.05.20252,752,792,732,78
08.05.20252,792,82,732,73
09.05.20252,732,762,722,74
12.05.20252,782,842,742,74
13.05.20252,752,822,752,82
14.05.20252,812,812,762,79
15.05.20252,772,82,762,8
16.05.20252,812,842,792,82
19.05.20252,812,862,812,86
20.05.20252,862,92,842,9
21.05.20252,882,92,852,88
22.05.20252,872,912,852,9
23.05.20252,92,952,862,92
26.05.20252,932,982,932,96
27.05.20252,963,042,962,96
28.05.20252,9532,942,96
29.05.20252,9832,952,97
30.05.20252,973,022,972,97
02.06.20252,952,962,882,88
03.06.20252,892,92,842,86
04.06.20252,872,92,862,89
05.06.20252,92,92,872,88
06.06.20252,872,892,862,88
09.06.20252,872,92,872,89
10.06.20252,882,92,882,9
11.06.20252,92,942,892,93
12.06.20252,912,952,912,93
13.06.20252,892,942,882,94
16.06.20252,932,982,922,96
17.06.20252,942,942,872,9
18.06.20252,92,932,872,89
19.06.20252,862,892,852,85
20.06.20252,872,912,862,88
23.06.20252,862,922,852,88
24.06.20252,912,952,912,92
25.06.20252,912,932,862,86
26.06.20252,872,92,872,89
27.06.20252,92,952,92,91
30.06.20252,912,942,912,93
01.07.20252,932,932,852,85
02.07.20252,872,92,842,89
03.07.20252,912,912,852,87
04.07.20252,862,872,852,85
07.07.20252,862,872,842,84
08.07.20252,842,872,832,85
09.07.20252,842,862,82,85
10.07.20252,862,92,842,87
11.07.20252,872,92,852,9
14.07.20252,872,892,852,85
15.07.20252,862,882,822,86
16.07.20252,852,942,852,93
17.07.20252,952,962,92,94
18.07.20253,113,343,093,33
21.07.20253,463,523,363,41
22.07.20253,43,53,373,5
23.07.20253,543,563,463,53
24.07.20253,563,583,543,54
25.07.20253,523,543,483,48
28.07.20253,53,53,353,35
29.07.20253,353,393,33,3
30.07.20253,33,363,293,31
31.07.20253,283,383,263,33
01.08.20253,263,323,143,21
04.08.20253,23,253,193,23
05.08.20253,253,313,223,27
06.08.20253,293,293,253,25
07.08.20253,263,33,263,27
08.08.20253,33,33,233,25
11.08.20253,273,283,243,26
12.08.20253,273,273,183,2
13.08.20253,23,223,183,18
14.08.20253,193,193,153,16
15.08.20253,183,213,173,17
18.08.20253,163,183,133,16
19.08.20253,163,23,153,16
20.08.20253,153,173,113,13
21.08.20253,13,153,13,12
22.08.20253,113,153,113,14
25.08.20253,143,193,123,17
26.08.20253,133,163,133,13
27.08.20253,133,173,123,14
28.08.20253,153,183,083,09
29.08.20253,073,093,053,06
01.09.20253,063,093,033,04
02.09.20253,053,052,983
03.09.20253,013,012,942,97
04.09.20252,973,052,973,04
05.09.20253,053,063,033,04
08.09.20253,053,13,043,07
09.09.20253,13,193,13,13
10.09.20253,133,173,13,1
11.09.20253,093,13,033,05
12.09.20253,083,083,043,07
15.09.20253,083,13,063,09
16.09.20253,073,083,033,04
17.09.20253,073,073,013,02
18.09.20253,023,042,982,99
19.09.20252,9932,952,97
22.09.20252,952,962,922,94
23.09.20252,952,972,922,93
24.09.20252,932,942,912,92
25.09.20252,932,952,912,91
26.09.20252,922,942,892,92
29.09.20252,922,952,912,95
30.09.20252,933,012,933
01.10.20252,993,082,973,05
02.10.20253,063,123,053,11
03.10.20253,123,153,093,09
06.10.20253,063,073,013,04
07.10.20253,043,053,013,01
08.10.20253,023,042,982,99
09.10.202533,012,952,95
10.10.20252,952,972,922,92
13.10.20252,932,972,922,95
14.10.20252,963,022,943
15.10.20253,053,073,023,04
16.10.20253,033,053,013,04
17.10.20253,013,032,963,01
20.10.20253,033,032,983,02
21.10.20253,043,083,033,07
22.10.20253,143,163,083,12
23.10.20253,113,213,113,17
24.10.20253,163,163,13,16
27.10.20253,163,173,123,13
28.10.20253,123,123,093,12
29.10.20253,133,133,053,05
30.10.20253,043,042,993,03
31.10.20253,043,143,043,12
03.11.20253,133,143,043,06
04.11.20253,053,052,982,99
05.11.20252,983,042,983,01
06.11.20253,033,042,983
07.11.2025332,942,97
10.11.202533,022,972,98
11.11.20252,983,012,953,01
12.11.20253,023,062,992,99
13.11.20253,013,032,962,99
14.11.20252,972,972,92,92
17.11.20252,952,962,912,92
18.11.20252,92,92,862,89
19.11.20252,92,922,312,5
20.11.20252,492,552,432,5
21.11.20252,482,542,442,54
24.11.20252,552,582,52,53
25.11.20252,542,562,452,47
26.11.20252,472,512,442,44
27.11.20252,452,522,452,52
28.11.20252,522,612,392,52
01.12.20252,312,482,32,45
02.12.20252,442,442,352,37
03.12.20252,382,382,322,34
04.12.20252,352,362,332,36
05.12.20252,362,442,362,4
08.12.20252,392,422,352,35
09.12.20252,362,412,322,36
10.12.20252,342,382,332,35
11.12.20252,352,42,342,37
12.12.20252,372,42,362,36
15.12.20252,352,392,352,37
16.12.20252,372,372,322,32
17.12.20252,322,362,312,35
18.12.20252,352,372,322,36
19.12.20252,352,362,332,36
22.12.20252,362,372,322,35
23.12.20252,352,352,332,35
24.12.20252,352,382,342,37
29.12.20252,352,382,352,35
30.12.20252,342,382,342,37
31.12.20252,362,372,352,37