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 29, 2016	19.08	19.34	19.08	19.34	1,237	-0.12(-0.62%)
Apr 28, 2016	19.20	19.46	19.20	19.46	5,939	+0.01(+0.05%)
Apr 27, 2016	19.57	19.72	19.45	19.45	1,401	-0.25(-1.27%)
Apr 26, 2016	19.80	19.80	19.69	19.70	8,870	-0.86(-4.18%)
Apr 25, 2016	20.56	20.56	20.56	20.56	790	-0.26(-1.25%)
Apr 22, 2016	20.82	20.82	20.82	20.82	640	-0.03(-0.14%)
Apr 21, 2016	20.88	20.88	20.50	20.85	6,899	-0.28(-1.30%)
Apr 20, 2016	20.93	21.20	20.90	21.13	1,716	+0.06(+0.26%)
Apr 19, 2016	20.96	21.13	20.96	21.07	1,432	-0.17(-0.80%)
Apr 18, 2016	20.98	21.26	20.98	21.24	2,572	-0.04(-0.19%)
Apr 15, 2016	21.30	21.30	21.28	21.28	455	+0.07(+0.33%)
Apr 13, 2016		21.21	21.21	21.21	641	+0.15(+0.71%)
Apr 12, 2016	20.97	21.06	20.96	21.06	2,176	-0.02(-0.09%)
Apr 11, 2016	21.18	21.18	20.94	21.08	1,654	+0.10(+0.48%)
Apr 08, 2016	20.78	21.11	20.78	20.98	2,992	+0.12(+0.58%)
Apr 07, 2016	20.95	20.95	20.60	20.86	1,045	-0.08(-0.38%)
Apr 06, 2016	20.70	20.94	20.70	20.94	1,246	+0.43(+2.10%)
Apr 05, 2016	20.51	20.51	20.51	20.51	801	-0.26(-1.25%)
Apr 04, 2016	20.95	20.95	20.77	20.77	685	-0.15(-0.72%)

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.