Indicators

Vivendi Se (OP: VIVEF )

10.90 UNCHANGED

Streaming Delayed Price Updated: 12:46 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.60	18.66	18.48	18.53	9,920	-0.34(-1.80%)
Apr 27, 2012	18.80	18.91	18.72	18.87	24,493	+0.28(+1.51%)
Apr 26, 2012	18.21	18.59	18.15	18.59	7,293	+0.19(+1.03%)
Apr 25, 2012	17.50	18.58	17.50	18.40	16,151	+1.17(+6.79%)
Apr 24, 2012	17.15	17.24	17.15	17.23	1,075	+0.68(+4.11%)
Apr 23, 2012	16.81	16.81	16.53	16.55	5,075	-0.59(-3.44%)
Apr 20, 2012	17.12	17.14	17.12	17.14	3,400	+0.74(+4.51%)
Apr 19, 2012	16.45	16.50	16.24	16.40	30,725	-0.35(-2.09%)
Apr 18, 2012	16.58	16.78	16.55	16.75	20,630	-0.34(-1.99%)
Apr 17, 2012	16.69	17.09	16.69	17.09	7,383	+0.54(+3.26%)
Apr 16, 2012	16.45	16.59	16.35	16.55	21,174	-0.08(-0.48%)
Apr 13, 2012	16.50	16.63	16.50	16.63	2,970	-0.32(-1.89%)
Apr 12, 2012	16.85	17.00	16.79	16.95	11,350	-0.06(-0.35%)
Apr 10, 2012		17.01	17.01	17.01	0	-0.09(-0.53%)
Apr 09, 2012	17.15	17.15	16.99	17.10	4,910	-0.05(-0.29%)
Apr 05, 2012	17.26	17.36	17.15	17.15	8,100	-0.48(-2.72%)
Apr 04, 2012	17.53	17.63	17.53	17.63	1,320	-0.80(-4.34%)
Apr 03, 2012	18.43	18.43	18.43	18.43	540	+0.08(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.