VIVENDI SE

PSE:VIV.FR, FR0000127771
+ VIVENDI SE op mijn watchlist
2,757 17:35
-0,090 (-3,16%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 2,578 2,575 2,548
2,591 5.802.886 +0,002 +0,08%
03 jan 2,576 2,555 2,550
2,595 3.753.535 -0,020 -0,78%
06 jan 2,561 2,609 2,547
2,617 5.691.569 +0,054 +2,11%
07 jan 2,580 2,567 2,561
2,688 6.012.859 -0,042 -1,61%
08 jan 2,546 2,451 2,445
2,547 7.347.835 -0,116 -4,52%
09 jan 2,437 2,494 2,410
2,494 3.444.115 +0,043 +1,75%
10 jan 2,482 2,477 2,460
2,503 4.002.008 -0,017 -0,68%
13 jan 2,464 2,530 2,458
2,544 5.761.332 +0,053 +2,14%
14 jan 2,580 2,510 2,510
2,599 6.302.625 -0,020 -0,79%
15 jan 2,531 2,569 2,510
2,569 7.467.132 +0,059 +2,35%
16 jan 2,574 2,572 2,539
2,578 4.552.148 +0,003 +0,12%
17 jan 2,493 2,546 2,493
2,588 8.925.625 -0,026 -1,01%
20 jan 0,000 2,583 2,532
2,587 4.701.908 +0,037 +1,45%
21 jan 2,578 2,520 2,506
2,595 3.921.831 -0,063 -2,44%
22 jan 2,504 2,464 2,457
2,519 3.905.421 -0,056 -2,22%
23 jan 2,464 2,433 2,420
2,474 4.642.289 -0,031 -1,26%
24 jan 2,460 2,445 2,440
2,481 3.597.483 +0,012 +0,49%
27 jan 2,444 2,598 2,418
2,602 5.712.386 +0,153 +6,26%
28 jan 2,599 2,589 2,566
2,636 6.607.146 -0,009 -0,35%
29 jan 0,000 2,637 0,000
2,637 4.010.064 +0,048 +1,85%
30 jan 2,631 2,691 2,617
2,696 3.215.863 +0,054 +2,05%
31 jan 2,689 2,726 2,689
2,750 4.135.332 +0,035 +1,30%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront