Premium
Vivendi SE (PK) (VIVHY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 7.26577437859 | 2.615 | 2.85 | 2.56 | 60241 | 2.66975897 | DR |
| 4 | -0.135 | -4.59183673469 | 2.94 | 3.04 | 2.46 | 130904 | 2.659934 | DR |
| 12 | -5.145 | -64.7169811321 | 7.95 | 9.2 | 2.46 | 164409 | 3.77293173 | DR |
| 26 | -8.585 | -75.3731343284 | 11.39 | 11.43 | 2.46 | 131929 | 5.44038638 | DR |
| 52 | -7.595 | -73.0288461538 | 10.4 | 12.05 | 2.46 | 77858 | 6.3180494 | DR |
| 156 | -9.865 | -77.8610891871 | 12.67 | 12.89 | 2.46 | 71203 | 8.27847182 | DR |
| 260 | -19.485 | -87.4158815612 | 22.29 | 42.695 | 2.46 | 90257 | 16.23423888 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 2.805 | 0.08 | 2.94 | 2.7599999 | 2.85 | 2.7599999 | 11936 |
| 1744838940 | 2.725 | 0 | 0.18 | 2.72 | 2.82 | 2.7 | 22014 |
| 1744752360 | 2.72 | 0.04 | 1.49 | 2.7 | 2.74 | 2.68 | 47964 |
| 1744666140 | 2.68 | 0.02 | 0.75 | 2.68 | 2.71 | 2.66 | 54697 |
| 1744406940 | 2.66 | 0.02 | 0.76 | 2.65 | 2.67 | 2.56 | 53368 |
| 1744320120 | 2.64 | 0.04 | 1.54 | 2.615 | 2.64 | 2.57 | 123162 |
| 1744234140 | 2.6 | 0.14 | 5.69 | 2.5 | 2.65 | 2.48 | 115682 |
| 1744147740 | 2.46 | -0.05 | -1.99 | 2.6 | 2.6 | 2.46 | 1191503 |
| 1744061220 | 2.5099999 | -0.11 | -4.20 | 2.52 | 2.62 | 2.47 | 81311 |
| 1743802020 | 2.62 | -0.21 | -7.42 | 2.61 | 2.67 | 2.6 | 32825 |
| 1743715440 | 2.83 | -0.09 | -2.92 | 2.8849999 | 2.9075 | 2.83 | 49183 |
| 1743629040 | 2.915 | 0.02 | 0.87 | 2.87 | 2.93 | 2.87 | 156925 |
| 1743542640 | 2.89 | -0.03 | -1.10 | 2.86 | 2.94 | 2.86 | 68173 |
| 1743456180 | 2.922 | -0.1 | -3.25 | 2.95 | 2.95 | 2.88 | 38072 |
| 1743197340 | 3.02 | 0.05 | 1.68 | 2.87 | 3.04 | 2.87 | 51880 |
| 1743110880 | 2.97 | 0.01 | 0.17 | 2.89 | 3 | 2.89 | 40381 |
| 1743024540 | 2.965 | -0.05 | -1.79 | 2.9 | 3 | 2.9 | 43408 |
| 1742938140 | 3.019 | 0.08 | 2.69 | 2.89 | 3.04 | 2.89 | 174013 |
| 1742851200 | 2.94 | 0.01 | 0.34 | 2.93 | 2.99 | 2.93 | 69641 |
| 1742592540 | 2.93 | -0.01 | -0.17 | 2.93 | 2.965 | 2.92 | 173060 |
| 1742505960 | 2.935 | -0.02 | -0.51 | 2.94 | 2.95 | 2.9074 | 30824 |
| 1742419200 | 2.95 | 0.02 | 0.68 | 2.92 | 2.97 | 2.92 | 62342 |
| 1742333400 | 2.93 | -0.05 | -1.68 | 2.86 | 2.95 | 2.86 | 67776 |
| 1742246400 | 2.98 | 0.03 | 1.02 | 2.83 | 3.0299999 | 2.83 | 68944 |
| 1741987680 | 2.95 | -0.07 | -2.32 | 2.99 | 2.99 | 2.92 | 47968 |
| 1741901340 | 3.02 | 0.01 | 0.33 | 3.04 | 3.06 | 3 | 60092 |
| 1741814940 | 3.0099999 | 0.04 | 1.35 | 3.02 | 3.052 | 3.0099999 | 105051 |
| 1741728480 | 2.97 | -0.01 | -0.34 | 3.0299999 | 3.05 | 2.96 | 69873 |
| 1741641600 | 2.98 | -0.21 | -6.58 | 3.0299999 | 3.0389 | 2.97 | 68796 |
| 1741386000 | 3.19 | 0.15 | 4.93 | 3.12 | 3.19 | 3.12 | 68434 |
| 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 |
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
