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 28, 2017	19.89	20.07	19.80	19.80	2,404	-0.40(-1.98%)
Apr 27, 2017	20.18	20.20	20.18	20.20	587	-0.50(-2.42%)
Apr 26, 2017	20.54	20.70	20.54	20.70	651	+0.14(+0.68%)
Apr 25, 2017	20.56	20.56	20.56	20.56	979	+0.35(+1.73%)
Apr 24, 2017	20.11	20.28	20.11	20.21	1,876	+1.17(+6.14%)
Apr 21, 2017	19.03	19.04	19.03	19.04	707	-0.21(-1.09%)
Apr 20, 2017	19.13	19.26	19.13	19.25	3,717	+0.42(+2.23%)
Apr 19, 2017	18.84	18.84	18.83	18.83	610	+0.05(+0.27%)
Apr 18, 2017	18.89	18.97	18.78	18.78	552	-0.18(-0.95%)
Apr 17, 2017	19.40	19.40	18.96	18.96	3,067	-0.02(-0.11%)
Apr 13, 2017	19.05	19.25	18.98	18.98	3,713	-0.01(-0.05%)
Apr 12, 2017	19.06	19.23	18.99	18.99	4,883	+0.12(+0.64%)
Apr 11, 2017	19.00	19.00	18.87	18.87	1,862	-0.15(-0.79%)
Apr 10, 2017	19.01	19.14	19.01	19.02	839	-0.07(-0.37%)
Apr 07, 2017	19.25	19.25	19.09	19.09	6,471	-0.16(-0.83%)
Apr 06, 2017	19.33	19.33	19.17	19.25	4,544	-0.12(-0.62%)
Apr 05, 2017	19.31	19.42	19.26	19.37	71,092	-0.08(-0.41%)
Apr 04, 2017	19.45	19.45	19.45	19.45	1,259	+0.38(+1.99%)

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.