Premium
Vivendi SE (PK) (VIVHY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.01342281879 | 2.98 | 3.19 | 2.95 | 648881 | 2.99616547 | DR |
| 4 | -4.96 | -62 | 8 | 9.2 | 2.86 | 305365 | 3.95856615 | DR |
| 12 | -5.68 | -65.1376146789 | 8.72 | 9.2 | 2.86 | 202017 | 5.56195066 | DR |
| 26 | -8.22 | -73.0017761989 | 11.26 | 11.84 | 2.86 | 109813 | 6.31530768 | DR |
| 52 | -8.06 | -72.6126126126 | 11.1 | 12.05 | 2.86 | 67104 | 7.18122347 | DR |
| 156 | -8.65 | -73.994867408 | 11.69 | 13.43 | 2.86 | 70199 | 8.82473963 | DR |
| 260 | -22.87 | -88.2670783481 | 25.91 | 42.695 | 2.86 | 93967 | 16.94723428 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 3.04 | 0.05 | 1.67 | 3.06 | 3.19 | 3.0099999 | 97554 |
| 1741213440 | 2.99 | -0.04 | -1.32 | 3 | 3.04 | 2.95 | 129607 |
| 1741126800 | 3.0299999 | -0.01 | -0.33 | 3.19 | 3.19 | 2.95 | 79761 |
| 1741040760 | 3.04 | 0.07 | 2.18 | 3.02 | 3.1 | 3.02 | 107796 |
| 1740781260 | 2.975 | -0.03 | -0.83 | 3.07 | 3.14 | 2.96 | 713975 |
| 1740695340 | 3 | 0.05 | 1.69 | 2.98 | 3.065 | 2.98 | 2213265 |
| 1740608400 | 2.95 | -0.17 | -5.45 | 2.86 | 3.045 | 2.86 | 173066 |
| 1740522480 | 3.12 | 0.02 | 0.70 | 3.0099999 | 3.14 | 3.0099999 | 68357 |
| 1740435600 | 3.0982 | -5.3 | -63.12 | 3 | 4.32 | 2.99 | 1314961 |
| 1740176400 | 8.4 | -0.03 | -0.36 | 9.2 | 9.2 | 8.05 | 25251 |
| 1740090480 | 8.43 | -0.13 | -1.52 | 8.1 | 8.52 | 8.1 | 86739 |
| 1740003960 | 8.56 | 0.05 | 0.59 | 8.4 | 8.59 | 8.2899999 | 115277 |
| 1739917740 | 8.51 | -0.19 | -2.18 | 8.38 | 8.63 | 8.38 | 96912 |
| 1739572020 | 8.7 | 0.2 | 2.35 | 8.48 | 8.75 | 8.48 | 96712 |
| 1739485320 | 8.5 | 0.15 | 1.80 | 8.3 | 8.55 | 8.3 | 323775 |
| 1739398920 | 8.35 | 0.08 | 1.03 | 8.2 | 8.39 | 8.2 | 28377 |
| 1739312940 | 8.265 | 0.1 | 1.16 | 8.2 | 8.35 | 8.2 | 42871 |
| 1739226000 | 8.17 | -0.03 | -0.37 | 8 | 8.2899999 | 8 | 38162 |
| 1738967160 | 8.2 | 0.19 | 2.37 | 8.15 | 8.24 | 8.15 | 101758 |
| 1738880400 | 8.01 | -0.11 | -1.35 | 8 | 8.2 | 7.94 | 45317 |
| 1738794000 | 8.1199999 | -0.03 | -0.37 | 8.02 | 8.1625 | 8.02 | 62000 |
| 1738708080 | 8.15 | 0.06 | 0.74 | 8.13 | 8.17 | 8.01 | 155797 |
| 1738621740 | 8.09 | -0.02 | -0.25 | 8.2 | 8.2 | 8.01 | 62940 |
| 1738362000 | 8.11 | 0.11 | 1.37 | 7.75 | 8.2 | 7.75 | 35728 |
| 1738276080 | 8 | 0.17 | 2.17 | 7.98 | 8.06 | 7.81 | 49316 |
| 1738189740 | 7.83 | -0.02 | -0.25 | 7.76 | 8.21 | 7.76 | 13622 |
| 1738103280 | 7.85 | -0.05 | -0.63 | 8.025 | 8.025 | 7.76 | 88794 |
| 1738016820 | 7.9 | 0.1 | 1.28 | 7.8 | 7.95 | 7.7 | 24057 |
| 1737757440 | 7.8 | 0.06 | 0.78 | 7.74 | 7.9 | 7.736 | 33838 |
| 1737671220 | 7.74 | -0.04 | -0.55 | 7.95 | 7.95 | 7.68 | 37175 |
| 1737584640 | 7.783 | -0.04 | -0.47 | 7.5 | 7.9 | 7.5 | 81167 |
| 1737498540 | 7.82 | -0.05 | -0.64 | 7.87 | 8.01 | 7.74 | 57855 |
| 1737152880 | 7.87 | 0.04 | 0.51 | 7.83 | 7.93 | 7.7 | 28757 |
| 1737066420 | 7.83 | 0.06 | 0.73 | 7.5 | 7.89 | 7.5 | 72691 |
| 1736979720 | 7.7736 | 0.03 | 0.43 | 7.4 | 7.82 | 7.4 | 157733 |
| 1736893380 | 7.74 | 0.11 | 1.44 | 7.75 | 7.9 | 7.5 | 447159 |
| 1736806800 | 7.63 | 0.54 | 7.62 | 7.65 | 7.65 | 7.2 | 206104 |
| 1736547720 | 7.09 | 0.05 | 0.75 | 7.08 | 7.15 | 7.08 | 262783 |
| 1736375340 | 7.0375 | -0.04 | -0.60 | 7.15 | 7.15 | 6.96 | 213474 |
| 1736288940 | 7.08 | 0.02 | 0.28 | 6.93 | 7.2 | 6.93 | 568878 |
| 1736202360 | 7.06 | 0.13 | 1.88 | 7.15 | 7.2 | 6.95 | 160678 |
| 1735942980 | 6.93 | 0.11 | 1.69 | 7 | 7 | 6.75 | 138793 |
| 1735856700 | 6.815 | 0.29 | 4.36 | 6.9 | 6.9 | 6.7 | 175011 |
| 1735683960 | 6.53 | -0.07 | -1.06 | 6.5 | 6.87 | 6.5 | 141354 |
| 1735597740 | 6.6 | -0.12 | -1.77 | 6.3099999 | 6.86 | 5.5 | 196857 |
| 1735338000 | 6.719 | 0.16 | 2.42 | 7 | 7 | 6.5 | 51453 |
| 1735252020 | 6.5599999 | -0.2 | -2.89 | 6.92 | 6.92 | 6.53 | 134890 |
| 1735078200 | 6.755 | -0.08 | -1.10 | 6.78 | 6.83 | 6.61 | 38220 |
| 1734992400 | 6.83 | 0.03 | 0.44 | 7 | 7 | 6.71 | 311440 |
| 1734733200 | 6.8 | -0.24 | -3.41 | 6.3 | 7.23 | 6.3 | 253095 |
| 1734646800 | 7.04 | -0.38 | -5.12 | 7.15 | 7.5 | 6.89 | 318030 |
| 1734560940 | 7.42 | -0.08 | -1.07 | 7.5 | 8.19 | 7.41 | 254190 |
| 1734474360 | 7.5 | -0.62 | -7.65 | 8.15 | 8.25 | 7.13 | 144556 |
| 1734388140 | 8.121 | -0.3 | -3.55 | 8.42 | 8.67 | 7.63 | 106684 |
| 1734128940 | 8.42 | 0.14 | 1.69 | 8.59 | 8.63 | 8.2 | 64788 |
| 1734042480 | 8.28 | -0.62 | -6.97 | 8.72 | 8.75 | 8.17 | 159107 |
| 1733955900 | 8.9 | -0.18 | -1.98 | 8.96 | 9.05 | 8.86 | 50776 |
| 1733869200 | 9.08 | -0.19 | -2.00 | 9.21 | 9.21 | 9.07 | 81162 |
| 1733782800 | 9.265 | 0.12 | 1.26 | 9.3699999 | 9.41 | 9.26 | 155256 |
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
