Premium
Vivendi (PK) (VVVNF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.106 | 3.93466963623 | 2.694 | 2.99 | 2.694 | 2731 | 2.88180718 | CS |
| 4 | -0.18 | -6.04026845638 | 2.98 | 2.99 | 2.54 | 4384 | 2.6866117 | CS |
| 12 | -0.19 | -6.35451505017 | 2.99 | 3.6399 | 2.54 | 10766 | 3.0539097 | CS |
| 26 | -8.2 | -74.5454545455 | 11 | 11.285 | 2.08 | 17687 | 4.39395554 | CS |
| 52 | -8.84 | -75.9450171821 | 11.64 | 11.68 | 2.08 | 12477 | 4.59994367 | CS |
| 156 | -8.84 | -75.9450171821 | 11.64 | 11.68 | 2.08 | 12477 | 4.59994367 | CS |
| 260 | -8.84 | -75.9450171821 | 11.64 | 11.68 | 2.08 | 12477 | 4.59994367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1745616480 | 2.8 | -0.12 | -4.11 | 2.8 | 2.8 | 2.8 | 100 |
| 1745529840 | 2.92 | 0.05 | 1.67 | 2.99 | 2.99 | 2.92 | 6457 |
| 1745443740 | 2.872 | 0 | 0.00 | 2.872 | 2.872 | 2.872 | 0 |
| 1745357340 | 2.872 | 0.18 | 6.61 | 2.91 | 2.91 | 2.872 | 3266 |
| 1745270400 | 2.694 | 0.02 | 0.90 | 2.694 | 2.694 | 2.694 | 1099 |
| 1744925340 | 2.67 | 0.07 | 2.69 | 2.67 | 2.67 | 2.67 | 650 |
| 1744838940 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1744752540 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1744666140 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1744406940 | 2.6 | -0.05 | -1.89 | 2.6 | 2.6 | 2.6 | 23080 |
| 1744320120 | 2.65 | 0.02 | 0.76 | 2.54 | 2.65 | 2.54 | 4257 |
| 1744234140 | 2.63 | -0.35 | -11.74 | 2.63 | 2.63 | 2.63 | 363 |
| 1744147440 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1744061040 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1743801840 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1743715440 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1743629040 | 2.98 | -0.2 | -6.29 | 2.98 | 2.98 | 2.98 | 185 |
| 1743542940 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1743456540 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1743197340 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 500 |
| 1743110940 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1743024540 | 3.18 | -0.07 | -2.15 | 3.0475 | 3.18 | 3.0475 | 1711 |
| 1742938140 | 3.25 | 0.07 | 2.20 | 2.9916 | 3.25 | 2.9916 | 430 |
| 1742851200 | 3.18 | 0.19 | 6.35 | 3.18 | 3.18 | 3.18 | 100 |
| 1742592600 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1742506200 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1742419800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1742333400 | 2.99 | -0.01 | -0.27 | 2.99 | 2.99 | 2.99 | 5200 |
| 1742246940 | 2.998 | 0 | 0.00 | 2.998 | 2.998 | 2.998 | 0 |
| 1741987740 | 2.998 | 0 | 0.00 | 2.998 | 2.998 | 2.998 | 0 |
| 1741901340 | 2.998 | 0 | 0.00 | 2.998 | 2.998 | 2.998 | 0 |
| 1741814940 | 2.998 | -0.09 | -2.98 | 3.09 | 3.3725 | 2.911 | 5753 |
| 1741728480 | 3.09 | -0.06 | -1.90 | 3.08 | 3.09 | 3.08 | 20000 |
| 1741645740 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1741386540 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1741300140 | 3.15 | 0.12 | 3.96 | 3.1 | 3.15 | 3.1 | 3500 |
| 1741213200 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1741126800 | 3.0299999 | 0.15 | 5.21 | 3.165 | 3.165 | 3.0299999 | 2810 |
| 1741040400 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1740781200 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1740694800 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1740608400 | 2.88 | -0.08 | -2.70 | 2.88 | 2.88 | 2.88 | 103 |
| 1740522480 | 2.96 | -0.08 | -2.63 | 2.96 | 2.96 | 2.96 | 703 |
| 1740435600 | 3.04 | -0.06 | -1.94 | 2.93 | 3.04 | 2.93 | 650 |
| 1740176400 | 3.1 | 0.02 | 0.65 | 3.1 | 3.1 | 3.1 | 2520 |
| 1740090480 | 3.08 | -0.56 | -15.38 | 3.08 | 3.08 | 3.08 | 1000 |
| 1740004140 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1739917740 | 3.6399 | 0.38 | 11.76 | 3.6399 | 3.6399 | 3.6399 | 2506 |
| 1739572020 | 3.2568 | 0.16 | 5.13 | 3.17 | 3.2568 | 3.17 | 98804 |
| 1739485320 | 3.098 | -0 | -0.15 | 2.95 | 3.098 | 2.95 | 374 |
| 1739398920 | 3.1027999 | 0.14 | 4.82 | 3.09 | 3.1027999 | 3.0684 | 66230 |
| 1739312940 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 400 |
| 1739226360 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1738967160 | 2.96 | 0.13 | 4.59 | 2.96 | 2.96 | 2.96 | 54772 |
| 1738880400 | 2.83 | -0.16 | -5.35 | 2.82 | 2.83 | 2.7909 | 26131 |
| 1738794000 | 2.99 | -0.01 | -0.33 | 2.99 | 2.99 | 2.99 | 104 |
| 1738707600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1738621200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1738362000 | 3 | 0.1 | 3.45 | 3 | 3 | 3 | 500 |
| 1738276080 | 2.9 | -0.01 | -0.34 | 2.97 | 2.97 | 2.9 | 21383 |
| 1738189740 | 2.91 | -0.19 | -6.13 | 2.9596 | 2.9596 | 2.91 | 2808 |
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
