Premium
Vivendi SE (PK) (VIVHY)
USOTC
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 | 0.03 | 0.375939849624 | 7.98 | 8.2 | 7.75 | 73156 | 8.11046017 | DR |
| 4 | 0.93 | 13.1355932203 | 7.08 | 8.21 | 7.08 | 104306 | 7.73073171 | DR |
| 12 | -1.54 | -16.1256544503 | 9.55 | 9.61 | 5.5 | 122182 | 7.70024703 | DR |
| 26 | -2.005 | -20.0199700449 | 10.015 | 11.84 | 5.5 | 67794 | 8.33712705 | DR |
| 52 | -2.96 | -26.9826800365 | 10.97 | 12.05 | 5.5 | 45386 | 8.96688404 | DR |
| 156 | -5.1 | -38.9016018307 | 13.11 | 13.51 | 5.5 | 64570 | 9.5336832 | DR |
| 260 | -19.962 | -71.3642213642 | 27.972 | 42.695 | 5.5 | 92906 | 18.01375731 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733523600 | 9.15 | 0.14 | 1.55 | 9.16 | 9.22 | 9.11 | 40998 |
| 1733437500 | 9.01 | 0.21 | 2.39 | 8.97 | 9.0399999 | 8.925 | 75559 |
| 1733350980 | 8.8 | -0.07 | -0.79 | 8.84 | 8.85 | 8.7899999 | 38303 |
| 1733264700 | 8.8699999 | -0.09 | -1.00 | 8.88 | 8.9 | 8.82 | 101873 |
| 1733178180 | 8.96 | -0.16 | -1.75 | 9.01 | 9.01 | 8.887 | 146138 |
| 1732918200 | 9.1199999 | -0.13 | -1.44 | 9.02 | 9.14 | 9.02 | 19407 |
| 1732746540 | 9.2535 | 0.08 | 0.91 | 9.23 | 9.3 | 9.22 | 23568 |
| 1732660140 | 9.17 | -0.13 | -1.40 | 9.24 | 9.24 | 9.15 | 77354 |
| 1732573560 | 9.3 | 0.17 | 1.86 | 9.27 | 9.34 | 9.27 | 108646 |
| 1732314000 | 9.13 | 0.11 | 1.22 | 9.06 | 9.17 | 9.06 | 41848 |
| 1732227900 | 9.02 | -0.15 | -1.63 | 9.02 | 9.0465 | 8.97 | 76567 |
| 1732141740 | 9.169 | -0.03 | -0.34 | 9.08 | 9.19 | 9.08 | 50008 |
| 1732054800 | 9.2 | -0.2 | -2.08 | 9.07 | 9.23 | 9.07 | 109661 |
| 1731968640 | 9.395 | -0.11 | -1.11 | 9.39 | 9.43 | 9.35 | 67737 |
| 1731709260 | 9.5 | -0.03 | -0.31 | 9.61 | 9.61 | 9.45 | 93474 |
| 1731622800 | 9.53 | 0.17 | 1.82 | 9.55 | 9.6 | 9.53 | 52683 |
| 1731536760 | 9.36 | -0.1 | -1.06 | 9.331 | 9.3699999 | 9.24 | 53385 |
| 1731450480 | 9.46 | -0.32 | -3.27 | 9.58 | 9.59 | 9.4 | 53420 |
| 1731363600 | 9.78 | -0.18 | -1.81 | 9.78 | 9.82 | 9.76 | 53921 |
| 1731104400 | 9.96 | -0.09 | -0.90 | 10.05 | 10.05 | 9.88 | 36206 |
| 1731018540 | 10.05 | 0.06 | 0.60 | 10.07 | 10.12 | 10 | 43179 |
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
