Indicators

Vivendi Se (OP: VIVEF )

10.93 +0.03 (+0.28%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	22.59	22.73	22.40	22.65	3,329	+0.43(+1.92%)
Apr 26, 2013		22.22	22.22	22.22	0	-0.11(-0.49%)
Apr 25, 2013	22.21	22.33	22.21	22.33	2,140	+0.30(+1.36%)
Apr 24, 2013	22.00	22.18	22.00	22.03	600	+0.58(+2.70%)
Apr 23, 2013	21.45	21.45	21.45	21.45	588	+0.30(+1.42%)
Apr 22, 2013	21.03	21.15	21.03	21.15	1,650	+0.16(+0.76%)
Apr 19, 2013	20.93	20.99	20.93	20.99	380	+0.33(+1.60%)
Apr 18, 2013	20.82	20.90	20.66	20.66	2,888	+0.16(+0.78%)
Apr 17, 2013	20.60	20.60	20.50	20.50	1,121	-0.62(-2.94%)
Apr 16, 2013	21.08	21.12	21.08	21.12	213	+0.24(+1.15%)
Apr 15, 2013	20.88	20.88	20.88	20.88	1,657	-0.21(-1.00%)
Apr 12, 2013	21.30	21.30	21.09	21.09	2,378	-0.41(-1.91%)
Apr 11, 2013	21.47	21.73	21.47	21.50	2,959	+0.40(+1.90%)
Apr 09, 2013		21.10	21.10	21.10	0	+0.20(+0.96%)
Apr 05, 2013		20.90	20.90	20.90	0	-0.05(-0.24%)
Apr 04, 2013	20.79	20.95	20.79	20.95	6,505	+0.54(+2.65%)
Apr 03, 2013	20.66	20.66	20.41	20.41	1,454	-0.45(-2.16%)
Apr 02, 2013	20.86	20.86	20.86	20.86	163	+0.09(+0.43%)

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.