VIVENDI SE

CHX:VIV_P.DXE2, FR0000127771
+ VIVENDI SE op mijn watchlist
2,859 14:40
+0,051 (+1,80%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 10,390 10,378 10,320
10,460 0 +0,022 +0,22%
02 okt 10,430 10,375 10,315
10,430 583.612 -0,002 -0,02%
03 okt 10,355 10,260 10,180
10,370 917.145 -0,115 -1,11%
04 okt 10,250 10,230 10,150
10,345 1.155.116 -0,030 -0,29%
07 okt 10,265 10,263 10,180
10,295 555.765 +0,032 +0,32%
08 okt 10,215 10,235 10,160
10,268 661.123 -0,027 -0,27%
09 okt 10,265 10,308 10,255
10,330 743.236 +0,072 +0,71%
10 okt 10,315 10,245 10,235
10,335 691.647 -0,063 -0,61%
11 okt 10,240 10,273 10,180
10,328 845.283 +0,028 +0,27%
14 okt 10,265 10,215 10,180
10,270 783.273 -0,058 -0,56%
15 okt 10,285 10,273 10,215
10,315 1.032.053 +0,058 +0,56%
16 okt 10,315 10,380 10,310
10,470 1.514.236 +0,108 +1,05%
17 okt 10,390 10,573 10,360
10,605 1.588.522 +0,192 +1,85%
18 okt 10,555 10,538 10,460
10,585 780.088 -0,035 -0,33%
21 okt 10,530 10,453 10,420
10,588 693.650 -0,085 -0,81%
22 okt 10,460 10,433 10,363
10,475 753.247 -0,020 -0,19%
23 okt 10,300 10,255 10,195
10,435 1.150.550 -0,177 -1,70%
24 okt 10,258 10,140 10,140
10,260 702.153 -0,115 -1,12%
25 okt 10,110 10,233 10,025
10,255 736.828 +0,092 +0,91%
28 okt 10,275 10,328 10,225
10,345 405.761 +0,095 +0,93%
29 okt 10,483 10,348 10,335
10,490 1.322.717 +0,020 +0,19%
30 okt 10,275 9,988 9,966
10,330 1.871.905 -0,360 -3,47%
31 okt 9,930 9,780 9,772
9,976 1.239.201 -0,208 -2,08%
« 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