VIVENDI SE

PSE:VIV.FR, FR0000127771
+ VIVENDI SE op mijn watchlist
2,805 11:48
+0,043 (+1,56%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 2,671 2,770 2,610
2,773 3.222.590 +0,044 +1,61%
04 feb 2,791 2,750 2,745
2,804 3.993.830 -0,020 -0,72%
05 feb 2,759 2,707 2,695
2,759 2.245.578 -0,043 -1,56%
06 feb 2,707 2,711 2,687
2,742 2.467.328 +0,004 +0,15%
07 feb 2,712 2,815 2,710
2,867 7.577.897 +0,104 +3,84%
10 feb 2,819 2,898 2,818
2,911 4.426.462 +0,083 +2,95%
11 feb 2,880 2,961 2,858
2,961 2.314.107 +0,063 +2,17%
12 feb 2,962 2,971 2,952
2,991 3.479.792 +0,010 +0,34%
13 feb 2,982 3,007 2,964
3,021 3.386.533 +0,036 +1,21%
14 feb 3,012 3,049 2,983
3,081 6.384.146 +0,042 +1,40%
17 feb 3,039 2,945 2,945
3,058 3.619.705 -0,104 -3,41%
18 feb 2,949 2,981 2,938
3,020 2.978.139 +0,036 +1,22%
19 feb 2,982 2,958 2,952
3,014 1.818.510 -0,023 -0,77%
20 feb 2,953 2,945 2,937
3,000 2.163.307 -0,013 -0,44%
21 feb 2,945 2,917 2,917
2,978 4.018.152 -0,028 -0,95%
24 feb 2,913 2,953 2,913
3,007 3.344.123 +0,036 +1,23%
25 feb 2,955 2,960 2,944
2,998 2.647.474 +0,007 +0,24%
26 feb 2,956 2,873 2,873
2,973 3.071.718 -0,087 -2,94%
27 feb 2,862 2,917 2,858
2,932 4.536.990 +0,044 +1,53%
28 feb 2,905 2,910 2,889
2,944 7.095.143 -0,007 -0,24%
« 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