VIVENDI SE

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

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 9,838 9,808 9,807
9,966 955.124 +0,028 +0,29%
04 nov 9,720 9,712 9,694
9,840 1.131.036 -0,096 -0,98%
05 nov 9,666 9,560 9,560
9,740 1.660.929 -0,152 -1,57%
06 nov 9,570 9,350 9,320
9,680 2.994.751 -0,210 -2,20%
07 nov 9,392 9,386 9,340
9,502 1.910.791 +0,036 +0,39%
08 nov 9,342 9,302 9,194
9,446 2.429.639 -0,084 -0,89%
11 nov 9,362 9,256 9,246
9,366 942.523 -0,046 -0,49%
12 nov 9,156 8,964 8,962
9,166 2.024.750 -0,292 -3,15%
13 nov 8,950 8,890 8,794
9,002 1.308.109 -0,074 -0,83%
14 nov 8,987 9,144 8,924
9,149 1.787.124 +0,254 +2,86%
15 nov 9,098 9,086 9,030
9,228 1.644.044 -0,058 -0,63%
18 nov 8,966 8,941 8,908
9,064 1.691.218 -0,145 -1,60%
19 nov 8,932 8,750 8,604
8,982 3.787.064 -0,191 -2,14%
20 nov 8,790 8,750 8,628
8,794 3.785.502 0,000 0,00%
21 nov 8,728 8,666 8,604
8,742 2.803.480 -0,084 -0,96%
22 nov 8,690 8,844 8,522
8,844 2.924.486 +0,178 +2,05%
25 nov 8,870 8,974 8,792
8,978 1.485.964 +0,130 +1,47%
26 nov 8,853 8,842 8,810
8,900 1.405.488 -0,132 -1,47%
27 nov 8,780 8,818 8,728
8,832 1.751.185 -0,024 -0,27%
28 nov 8,840 8,694 8,673
8,864 2.526.421 -0,124 -1,41%
29 nov 8,648 8,690 8,602
8,710 2.530.872 -0,004 -0,05%
« 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