ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

VIV Vivendi SE

10.115
0.075 (0.75%)
Última actualización: 10:39:31
Retrasado por 15 minutos

VIV Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 10.04 0.08 0.84% 9.956 10.045 9.95 3,009,208
26 Mar 2024 9.956 -0.01 -0.10% 9.97 10.005 9.94 1,705,375
25 Mar 2024 9.966 -0.04 -0.39% 9.98 9.988 9.908 1,730,447
22 Mar 2024 10.005 0.10 1.00% 9.924 10.065 9.924 2,329,105
21 Mar 2024 9.906 -0.06 -0.58% 10.00 10.035 9.902 2,551,072
20 Mar 2024 9.964 0.04 0.44% 9.90 10.005 9.892 1,839,923
19 Mar 2024 9.92 -0.02 -0.24% 9.92 9.978 9.89 1,771,257
18 Mar 2024 9.944 -0.03 -0.26% 9.974 10.03 9.91 1,910,297
15 Mar 2024 9.97 -0.06 -0.55% 9.98 10.045 9.888 5,794,745
14 Mar 2024 10.025 0.23 2.38% 9.79 10.035 9.756 2,485,139
13 Mar 2024 9.792 -0.19 -1.92% 9.998 9.998 9.792 2,733,392
12 Mar 2024 9.984 -0.01 -0.12% 9.986 9.998 9.858 4,048,211
11 Mar 2024 9.996 -0.02 -0.19% 9.984 10.02 9.82 3,614,696
08 Mar 2024 10.015 -0.24 -2.29% 10.25 10.25 9.772 4,360,479
07 Mar 2024 10.25 0.05 0.54% 10.16 10.335 10.115 2,260,290
06 Mar 2024 10.195 -0.17 -1.64% 10.39 10.405 10.19 2,871,671
05 Mar 2024 10.365 0.00 0.00% 10.355 10.455 10.315 1,589,500
04 Mar 2024 10.365 -0.10 -0.96% 10.47 10.49 10.315 2,088,851
01 Mar 2024 10.465 0.14 1.31% 10.39 10.475 10.355 1,621,966
29 Feb 2024 10.33 0.12 1.18% 10.25 10.485 10.22 3,319,175
28 Feb 2024 10.21 0.06 0.59% 10.14 10.22 10.125 1,747,622
27 Feb 2024 10.15 0.01 0.10% 10.145 10.23 10.105 1,147,013
26 Feb 2024 10.14 -0.09 -0.88% 10.21 10.23 10.105 1,276,364
23 Feb 2024 10.23 -0.04 -0.39% 10.295 10.315 10.195 1,554,663
22 Feb 2024 10.27 0.07 0.74% 10.215 10.355 10.20 1,604,492
21 Feb 2024 10.195 -0.03 -0.29% 10.225 10.295 10.195 1,302,089
20 Feb 2024 10.225 -0.01 -0.10% 10.23 10.235 10.135 1,417,620
19 Feb 2024 10.235 -0.07 -0.68% 10.28 10.30 10.155 1,111,074
16 Feb 2024 10.305 -0.02 -0.19% 10.36 10.385 10.30 1,206,569
15 Feb 2024 10.325 -0.03 -0.29% 10.42 10.42 10.285 1,604,082
14 Feb 2024 10.355 0.05 0.53% 10.285 10.41 10.285 1,467,278
13 Feb 2024 10.30 -0.15 -1.39% 10.48 10.48 10.25 1,481,386
12 Feb 2024 10.445 0.13 1.21% 10.395 10.445 10.335 1,282,175
09 Feb 2024 10.32 0.15 1.47% 10.225 10.34 10.19 2,110,501
08 Feb 2024 10.17 -0.06 -0.54% 10.235 10.28 10.145 1,376,390
07 Feb 2024 10.225 -0.08 -0.73% 10.295 10.37 10.225 1,760,318
06 Feb 2024 10.30 0.01 0.10% 10.31 10.35 10.225 1,448,195
05 Feb 2024 10.29 -0.01 -0.10% 10.28 10.35 10.255 1,349,623
02 Feb 2024 10.30 0.00 0.00% 10.35 10.47 10.30 1,732,543
01 Feb 2024 10.30 -0.16 -1.48% 10.36 10.40 10.235 2,563,400
31 Ene 2024 10.455 0.17 1.60% 10.475 10.54 10.285 4,173,749
30 Ene 2024 10.29 0.01 0.15% 10.28 10.30 10.19 1,902,938
29 Ene 2024 10.275 0.06 0.64% 10.225 10.36 10.155 3,079,098
26 Ene 2024 10.21 0.16 1.59% 10.10 10.26 10.065 3,482,769
25 Ene 2024 10.05 0.08 0.78% 9.96 10.055 9.96 1,433,302
24 Ene 2024 9.972 0.16 1.59% 9.898 10.045 9.85 2,213,739
23 Ene 2024 9.816 -0.02 -0.20% 9.836 9.906 9.76 1,550,401
22 Ene 2024 9.836 0.03 0.27% 9.85 9.904 9.808 1,040,113
19 Ene 2024 9.81 0.04 0.37% 9.85 9.894 9.78 1,075,698
18 Ene 2024 9.774 -0.04 -0.41% 9.812 9.866 9.774 1,378,972
17 Ene 2024 9.814 -0.06 -0.57% 9.788 9.814 9.69 1,710,118
16 Ene 2024 9.87 -0.09 -0.90% 9.95 10.02 9.842 1,891,415
15 Ene 2024 9.96 0.03 0.32% 9.932 9.966 9.876 1,206,521
12 Ene 2024 9.928 0.18 1.83% 9.806 10.03 9.798 2,160,251
11 Ene 2024 9.75 -0.12 -1.18% 9.892 9.892 9.718 1,861,980
10 Ene 2024 9.866 -0.05 -0.52% 9.882 9.97 9.824 1,257,916
09 Ene 2024 9.918 0.05 0.51% 9.882 9.94 9.81 1,640,694
08 Ene 2024 9.868 0.07 0.71% 9.78 9.936 9.736 2,047,891
05 Ene 2024 9.798 0.11 1.11% 9.688 9.798 9.652 1,955,180
04 Ene 2024 9.69 0.02 0.19% 9.648 9.712 9.648 1,374,095
03 Ene 2024 9.672 -0.02 -0.23% 9.682 9.788 9.634 1,926,060
02 Ene 2024 9.694 0.02 0.19% 9.704 9.788 9.688 1,915,154
29 Dic 2023 9.676 0.02 0.19% 9.654 9.724 9.65 763,268

Su Consulta Reciente

Delayed Upgrade Clock