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 | -0.013 | -0.453435647018 | 2.867 | 2.867 | 2.8 | 5400 | 2.854 | DE |
| 4 | 0.13 | 4.77239353891 | 2.724 | 3.072 | 2.7 | 4735 | 2.94374711 | DE |
| 12 | -5.588 | -66.1928452973 | 8.442 | 8.442 | 2.442 | 3735 | 2.79027062 | DE |
| 26 | -7.601 | -72.7020564323 | 10.455 | 10.675 | 2.442 | 2495 | 3.32467337 | DE |
| 52 | -7.366 | -72.0743639922 | 10.22 | 11.16 | 2.442 | 1788 | 4.88786851 | DE |
| 156 | -7.396 | -72.156097561 | 10.25 | 12 | 2.442 | 956 | 6.75100287 | DE |
| 260 | -20.086 | -87.5588491718 | 22.94 | 32.85 | 2.442 | 717 | 11.2318344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741193700 | 2.854 | 0 | 0.00 | 2.854 | 2.854 | 2.854 | 0 |
| 1741107300 | 2.854 | -0.01 | -0.38 | 2.867 | 2.867 | 2.8 | 5400 |
| 1741020900 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1740761700 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1740675300 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1740588900 | 2.865 | -0.09 | -2.91 | 2.866 | 2.866 | 2.865 | 1058 |
| 1740502500 | 2.951 | 0 | 0.00 | 2.951 | 2.951 | 2.951 | 0 |
| 1740416100 | 2.951 | -0.01 | -0.40 | 2.936 | 2.951 | 2.936 | 1230 |
| 1740156900 | 2.963 | -0.02 | -0.50 | 2.967 | 2.967 | 2.963 | 40 |
| 1740070500 | 2.978 | -0.01 | -0.47 | 2.7 | 2.998 | 2.7 | 21730 |
| 1739984100 | 2.992 | 0.02 | 0.50 | 2.98 | 2.992 | 2.98 | 1550 |
| 1739897700 | 2.977 | -0.02 | -0.80 | 2.974 | 3.035 | 2.974 | 5741 |
| 1739811300 | 3.001 | -0.01 | -0.37 | 2.996 | 3.001 | 2.996 | 2000 |
| 1739552100 | 3.012 | 0.04 | 1.21 | 3.053 | 3.072 | 2.962 | 9680 |
| 1739465700 | 2.976 | -0.02 | -0.50 | 2.976 | 2.976 | 2.976 | 250 |
| 1739379300 | 2.991 | 0.07 | 2.36 | 2.961 | 2.991 | 2.96 | 3733 |
| 1739292900 | 2.922 | 0.04 | 1.28 | 2.8849999 | 2.99 | 2.8849999 | 1714 |
| 1739206500 | 2.8849999 | 0.05 | 1.84 | 2.85 | 2.939 | 2.85 | 9863 |
| 1738947300 | 2.833 | 0.11 | 3.93 | 2.746 | 2.833 | 2.746 | 6879 |
| 1738860900 | 2.726 | -0.02 | -0.80 | 2.724 | 2.726 | 2.724 | 151 |
| 1738774500 | 2.748 | 0 | 0.00 | 2.748 | 2.748 | 2.748 | 0 |
| 1738688100 | 2.748 | -0.08 | -2.97 | 2.793 | 2.843 | 2.748 | 5200 |
| 1738601700 | 2.832 | 0.02 | 0.75 | 2.744 | 2.832 | 2.744 | 2478 |
| 1738342500 | 2.811 | 0.21 | 7.95 | 2.74 | 2.811 | 2.74 | 1950 |
| 1738256100 | 2.604 | 0 | 0.00 | 2.604 | 2.604 | 2.604 | 0 |
| 1738169700 | 2.604 | 0 | 0.00 | 2.604 | 2.604 | 2.604 | 0 |
| 1738083300 | 2.604 | 0.07 | 2.72 | 2.604 | 2.604 | 2.604 | 600 |
| 1737996900 | 2.535 | 0 | 0.00 | 2.535 | 2.535 | 2.535 | 0 |
| 1737737700 | 2.535 | 0.09 | 3.47 | 2.466 | 2.535 | 2.466 | 8000 |
| 1737651300 | 2.45 | -0.02 | -0.73 | 2.452 | 2.452 | 2.45 | 1400 |
| 1737564900 | 2.468 | -0.1 | -4.01 | 2.468 | 2.468 | 2.468 | 14 |
| 1737478500 | 2.571 | 0 | 0.00 | 2.571 | 2.571 | 2.571 | 0 |
| 1737392100 | 2.571 | 0.04 | 1.58 | 2.556 | 2.571 | 2.556 | 306 |
| 1737132900 | 2.531 | 0 | 0.00 | 2.531 | 2.531 | 2.531 | 0 |
| 1737046500 | 2.531 | -0.01 | -0.20 | 2.531 | 2.531 | 2.531 | 77 |
| 1736960100 | 2.536 | 0.02 | 1.00 | 2.516 | 2.536 | 2.516 | 1535 |
| 1736873700 | 2.511 | 0.02 | 0.68 | 2.547 | 2.547 | 2.511 | 1400 |
| 1736787300 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1736528100 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1736441700 | 2.494 | 0 | 0.00 | 2.494 | 2.494 | 2.494 | 0 |
| 1736355300 | 2.494 | -0.08 | -3.11 | 2.494 | 2.494 | 2.494 | 50 |
| 1736268900 | 2.574 | 0.02 | 0.86 | 2.696 | 2.734 | 2.574 | 1430 |
| 1736182500 | 2.552 | 0 | 0.00 | 2.552 | 2.552 | 2.552 | 0 |
| 1735923300 | 2.552 | 0 | 0.00 | 2.552 | 2.552 | 2.552 | 0 |
| 1735836900 | 2.552 | 0.03 | 1.27 | 2.552 | 2.552 | 2.552 | 295 |
| 1735577700 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1735318500 | 2.52 | -0.01 | -0.24 | 2.52 | 2.52 | 2.52 | 500 |
| 1734972900 | 2.5259999 | 0 | 0.00 | 2.5259999 | 2.5259999 | 2.5259999 | 0 |
| 1734713700 | 2.5259999 | 0.08 | 3.44 | 2.45 | 2.5259999 | 2.45 | 535 |
| 1734627300 | 2.442 | -0.15 | -5.90 | 2.588 | 2.638 | 2.442 | 7230 |
| 1734540900 | 2.595 | 0.03 | 1.29 | 2.597 | 2.684 | 2.57 | 27105 |
| 1734454500 | 2.562 | -5.74 | -69.13 | 2.614 | 2.614 | 2.562 | 1314 |
| 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 |
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
