VIVENDI SE

CHX:VIV_P.DXE2, FR0000127771
+ VIVENDI SE op mijn watchlist
2,762 17:35
+0,022 (+0,80%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 2,578 2,572 2,548
2,590 3.154.384 -0,009 -0,35%
03 jan 2,570 2,566 2,552
2,595 3.044.162 -0,006 -0,25%
06 jan 2,563 2,615 2,547
2,618 3.728.565 +0,050 +1,93%
07 jan 2,587 2,561 2,560
2,687 7.639.846 -0,054 -2,07%
08 jan 2,541 2,446 2,445
2,547 6.646.236 -0,115 -4,49%
09 jan 2,438 2,480 2,412
2,485 2.569.791 +0,034 +1,39%
10 jan 2,485 2,479 2,460
2,503 2.619.790 -0,001 -0,04%
13 jan 2,467 2,536 2,458
2,544 0 +0,057 +2,30%
14 jan 2,577 2,517 2,510
2,599 4.371.656 -0,019 -0,75%
15 jan 2,531 2,561 2,510
2,561 3.163.382 +0,044 +1,75%
16 jan 2,574 2,572 2,539
2,574 2.924.389 +0,011 +0,43%
17 jan 2,500 2,568 2,500
2,586 3.597.726 -0,004 -0,16%
20 jan 2,545 2,577 2,531
2,588 2.609.665 +0,009 +0,35%
21 jan 2,580 2,527 2,506
2,594 2.239.567 -0,050 -1,94%
22 jan 2,514 2,467 2,456
2,520 2.423.962 -0,060 -2,37%
23 jan 2,464 2,429 2,421
2,474 4.782.915 -0,038 -1,54%
24 jan 2,445 2,457 2,439
2,482 2.863.857 +0,028 +1,15%
27 jan 2,437 2,595 2,437
2,603 6.167.481 +0,138 +5,60%
28 jan 2,595 2,594 2,561
2,637 5.646.206 -0,001 -0,02%
29 jan 2,589 2,622 2,589
2,633 1.623.021 +0,028 +1,08%
30 jan 2,636 2,687 2,617
2,696 1.696.107 +0,065 +2,46%
31 jan 2,690 2,731 2,690
2,751 2.906.511 +0,044 +1,66%
« 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