VIVENDI SE

CHX:VIV_P.DXE2, FR0000127771
+ VIVENDI SE op mijn watchlist
2,772 14:37
+0,032 (+1,17%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 2,677 2,768 2,667
2,773 2.364.321 +0,037 +1,35%
04 feb 2,794 2,746 2,745
2,804 2.694.914 -0,022 -0,79%
05 feb 2,756 2,708 2,695
2,757 1.749.837 -0,038 -1,38%
06 feb 2,715 2,703 2,688
2,742 1.997.660 -0,005 -0,18%
07 feb 2,714 2,823 2,710
2,867 4.968.605 +0,120 +4,44%
10 feb 2,821 2,905 2,820
2,911 1.951.512 +0,082 +2,90%
11 feb 2,885 2,945 2,863
2,948 1.419.714 +0,040 +1,38%
12 feb 2,968 2,965 2,954
2,991 2.890.583 +0,020 +0,68%
13 feb 2,984 3,018 2,963
3,021 2.519.755 +0,053 +1,79%
14 feb 3,015 3,047 2,985
3,080 0 +0,029 +0,96%
17 feb 3,042 2,962 2,947
3,053 1.490.693 -0,086 -2,81%
18 feb 2,948 2,988 2,940
3,021 1.545.420 +0,027 +0,89%
19 feb 2,982 2,955 2,952
3,016 1.722.597 -0,033 -1,10%
20 feb 2,953 2,946 2,938
3,000 1.524.670 -0,009 -0,30%
21 feb 2,940 2,929 2,926
2,978 1.914.558 -0,017 -0,58%
24 feb 2,913 2,962 2,912
3,007 2.017.428 +0,033 +1,13%
25 feb 2,953 2,963 2,945
2,998 2.002.237 +0,001 +0,03%
26 feb 2,955 2,874 2,873
2,976 2.320.480 -0,089 -3,00%
27 feb 2,864 2,916 2,864
2,932 2.492.271 +0,042 +1,46%
28 feb 2,914 2,896 2,889
2,943 2.077.950 -0,020 -0,69%
« 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