Premium
Vivendi SE (1VIV)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.218 | -70.8200455581 | 8.78 | 8.78 | 2.562 | 596 | 8.60071141 | DE |
| 4 | -6.294 | -71.0704607046 | 8.856 | 8.856 | 2.562 | 401 | 8.56559115 | DE |
| 12 | -7.893 | -75.4949784792 | 10.455 | 10.675 | 2.562 | 491 | 9.37517808 | DE |
| 26 | -7.048 | -73.3402705515 | 9.61 | 11.16 | 2.562 | 720 | 9.70904719 | DE |
| 52 | -7.034 | -73.3013755732 | 9.596 | 11.16 | 2.562 | 720 | 9.86500929 | DE |
| 156 | -8.653 | -77.155595185 | 11.215 | 12.115 | 2.562 | 606 | 9.31779687 | DE |
| 260 | -22.868 | -89.9252850963 | 25.43 | 32.85 | 2.562 | 562 | 13.73609613 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734368100 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1734108900 | 8.298 | -0.14 | -1.71 | 8.298 | 8.298 | 8.298 | 160 |
| 1734022500 | 8.442 | -0.2 | -2.36 | 8.442 | 8.442 | 8.442 | 124 |
| 1733936100 | 8.646 | -0.2 | -2.31 | 8.78 | 8.78 | 8.6199999 | 1504 |
| 1733849700 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733763300 | 8.85 | 0.36 | 4.26 | 8.8539999 | 8.8539999 | 8.85 | 101 |
| 1733504100 | 8.488 | 0 | 0.00 | 8.488 | 8.488 | 8.488 | 0 |
| 1733417700 | 8.488 | -0.06 | -0.68 | 8.456 | 8.488 | 8.456 | 1195 |
| 1733331300 | 8.546 | 0 | 0.00 | 8.546 | 8.546 | 8.546 | 0 |
| 1733244900 | 8.546 | 0.06 | 0.68 | 8.546 | 8.546 | 8.546 | 42 |
| 1733158500 | 8.488 | -0.37 | -4.16 | 8.488 | 8.488 | 8.488 | 60 |
| 1732899300 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1732812900 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1732726500 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1732640100 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1732553700 | 8.856 | -0.39 | -4.20 | 8.856 | 8.856 | 8.856 | 23 |
| 1732294500 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1732208100 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1732121700 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1732035300 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1731948900 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1731689700 | 9.244 | 0.4 | 4.57 | 9.108 | 9.244 | 9.108 | 149 |
| 1731603300 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1731516900 | 8.84 | -0.74 | -7.72 | 8.962 | 8.962 | 8.84 | 3101 |
| 1731430500 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1731344100 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1731084900 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1730998500 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1730912100 | 9.58 | -0.31 | -3.11 | 9.58 | 9.58 | 9.58 | 1500 |
| 1730825700 | 9.888 | 0 | 0.00 | 9.888 | 9.888 | 9.888 | 0 |
| 1730739300 | 9.888 | 0 | 0.00 | 9.888 | 9.888 | 9.888 | 0 |
| 1730480100 | 9.888 | 0 | 0.00 | 9.888 | 9.888 | 9.888 | 0 |
| 1730393700 | 9.888 | -0.31 | -3.06 | 9.888 | 9.888 | 9.888 | 100 |
| 1730303700 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1730217300 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1730130900 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1729871700 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1729785300 | 10.2 | -0.29 | -2.76 | 10.2 | 10.2 | 10.2 | 82 |
| 1729698900 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1729612500 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1729526100 | 10.49 | -0.08 | -0.71 | 10.675 | 10.675 | 10.49 | 1900 |
| 1729266900 | 10.565 | 0.23 | 2.27 | 10.565 | 10.565 | 10.565 | 100 |
| 1729180500 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1729094100 | 10.33 | 0.14 | 1.37 | 10.33 | 10.33 | 10.33 | 770 |
| 1729007700 | 10.19 | -0.01 | -0.10 | 10.19 | 10.19 | 10.19 | 50 |
| 1728921300 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1728662100 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 2 |
| 1728575700 | 10.2 | -0.04 | -0.39 | 10.2 | 10.2 | 10.2 | 124 |
| 1728489300 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1728402900 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1728316500 | 10.24 | -0.09 | -0.87 | 10.24 | 10.24 | 10.24 | 50 |
| 1728057300 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1727970900 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1727884500 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1727798100 | 10.33 | -0.17 | -1.62 | 10.33 | 10.33 | 10.33 | 185 |
| 1727711700 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1727452500 | 10.5 | 0.02 | 0.19 | 10.5 | 10.5 | 10.5 | 350 |
| 1727366100 | 10.48 | 0.03 | 0.24 | 10.455 | 10.48 | 10.455 | 106 |
| 1727279700 | 10.455 | 0.42 | 4.13 | 10.455 | 10.455 | 10.455 | 3 |
| 1727164800 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1727078400 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1726819200 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1726732800 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1726646400 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1726560000 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
