Vivendi SE VIV
EURONEXT · Fransa · Tüketici Hizmetleri
€1,41-0,01 (-%0,63)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,41 | -%0,63 | €1,41 | €1,44 | €1,40 | 2,55M |
| 2026-09-30 | €1,42 | -%2,14 | €1,47 | €1,47 | €1,42 | 1,75M |
| 2026-09-29 | €1,45 | -%0,96 | €1,48 | €1,48 | €1,45 | 2,09M |
| 2026-09-28 | €1,47 | +%0,55 | €1,47 | €1,48 | €1,46 | 1,74M |
| 2026-09-25 | €1,46 | -%0,41 | €1,46 | €1,48 | €1,45 | 1,91M |
| 2026-09-24 | €1,46 | -%0,75 | €1,47 | €1,49 | €1,46 | 1,82M |
| 2026-09-23 | €1,47 | -%0,81 | €1,48 | €1,49 | €1,47 | 2,18M |
| 2026-09-22 | €1,49 | -%1,98 | €1,52 | €1,55 | €1,49 | 1,48M |
| 2026-09-21 | €1,52 | +%1,54 | €1,50 | €1,53 | €1,50 | 1,49M |
| 2026-09-18 | €1,49 | -%2,61 | €1,53 | €1,53 | €1,49 | 6,48M |
| 2026-09-17 | €1,53 | -%1,48 | €1,57 | €1,59 | €1,53 | 1,92M |
| 2026-09-16 | €1,56 | +%1,70 | €1,52 | €1,57 | €1,52 | 1,58M |
| 2026-09-15 | €1,53 | -%1,29 | €1,55 | €1,56 | €1,52 | 1,68M |
| 2026-09-14 | €1,55 | +%1,44 | €1,53 | €1,55 | €1,52 | 1,95M |
| 2026-09-11 | €1,53 | +%4,95 | €1,46 | €1,53 | €1,46 | 2,51M |
| 2026-09-10 | €1,46 | -%1,69 | €1,48 | €1,48 | €1,46 | 2,79M |
| 2026-09-09 | €1,48 | -%0,47 | €1,46 | €1,51 | €1,46 | 3,23M |
| 2026-09-08 | €1,49 | -%0,13 | €1,49 | €1,50 | €1,49 | 1,82M |
| 2026-09-07 | €1,49 | %0,00 | €1,49 | €1,51 | €1,48 | 1,99M |
| 2026-09-04 | €1,49 | -%6,70 | €1,52 | €1,55 | €1,49 | 7,44M |
| 2026-09-03 | €1,60 | +%0,63 | €1,59 | €1,61 | €1,59 | 2,20M |
| 2026-09-02 | €1,59 | -%0,13 | €1,58 | €1,60 | €1,56 | 2,13M |
| 2026-09-01 | €1,59 | -%1,49 | €1,62 | €1,62 | €1,59 | 1,88M |
| 2026-08-31 | €1,61 | -%0,98 | €1,62 | €1,63 | €1,61 | 3,16M |
| 2026-08-28 | €1,63 | -%0,31 | €1,64 | €1,65 | €1,61 | 2,37M |
| 2026-08-27 | €1,63 | -%1,15 | €1,64 | €1,65 | €1,61 | 2,46M |
| 2026-08-26 | €1,65 | -%1,20 | €1,68 | €1,68 | €1,64 | 1,30M |
| 2026-08-25 | €1,67 | +%0,24 | €1,67 | €1,68 | €1,65 | 1,12M |
| 2026-08-24 | €1,67 | +%0,42 | €1,66 | €1,67 | €1,64 | 1,94M |
| 2026-08-21 | €1,66 | +%0,42 | €1,66 | €1,67 | €1,64 | 2,21M |
| 2026-08-20 | €1,65 | -%0,12 | €1,66 | €1,67 | €1,63 | 2,37M |
| 2026-08-19 | €1,66 | -%0,06 | €1,65 | €1,66 | €1,63 | 1,50M |
| 2026-08-18 | €1,66 | -%0,12 | €1,64 | €1,67 | €1,63 | 1,89M |
| 2026-08-17 | €1,66 | -%2,01 | €1,69 | €1,70 | €1,66 | 1,72M |
| 2026-08-14 | €1,69 | +%3,93 | €1,63 | €1,70 | €1,63 | 2,48M |
| 2026-08-13 | €1,63 | -%0,06 | €1,62 | €1,63 | €1,61 | 2,80M |
| 2026-08-12 | €1,63 | -%2,92 | €1,67 | €1,67 | €1,63 | 1,92M |
| 2026-08-11 | €1,68 | -%0,41 | €1,68 | €1,70 | €1,66 | 2,46M |
| 2026-08-10 | €1,69 | -%1,92 | €1,72 | €1,72 | €1,68 | 2,10M |
| 2026-08-07 | €1,72 | +%2,26 | €1,69 | €1,73 | €1,67 | 3,06M |
| 2026-08-06 | €1,68 | +%1,75 | €1,69 | €1,72 | €1,68 | 2,56M |
| 2026-08-05 | €1,65 | -%2,42 | €1,71 | €1,73 | €1,65 | 2,81M |
| 2026-08-04 | €1,69 | +%4,37 | €1,62 | €1,69 | €1,61 | 4,34M |
| 2026-08-03 | €1,62 | +%1,69 | €1,63 | €1,67 | €1,60 | 5,03M |
| 2026-07-31 | €1,60 | -%19,48 | €1,90 | €1,90 | €1,56 | 15,94M |
| 2026-07-30 | €1,98 | -%2,36 | €2,02 | €2,05 | €1,98 | 2,51M |
| 2026-07-29 | €2,03 | +%2,27 | €1,98 | €2,04 | €1,98 | 1,41M |
| 2026-07-28 | €1,99 | +%2,48 | €1,94 | €1,99 | €1,93 | 1,94M |
| 2026-07-27 | €1,94 | +%2,00 | €1,92 | €1,94 | €1,92 | 1,12M |
| 2026-07-24 | €1,90 | +%1,39 | €1,87 | €1,91 | €1,87 | 1,16M |
| 2026-07-23 | €1,87 | -%1,00 | €1,89 | €1,89 | €1,86 | 1,36M |
| 2026-07-22 | €1,89 | +%0,48 | €1,87 | €1,91 | €1,86 | 1,04M |
| 2026-07-21 | €1,88 | -%0,42 | €1,89 | €1,89 | €1,86 | 917,50K |
| 2026-07-20 | €1,89 | +%0,59 | €1,87 | €1,91 | €1,87 | 968,23K |
| 2026-07-17 | €1,88 | -%1,52 | €1,89 | €1,91 | €1,87 | 1,54M |
| 2026-07-16 | €1,91 | -%0,73 | €1,92 | €1,92 | €1,89 | 1,06M |
| 2026-07-15 | €1,92 | +%0,37 | €1,91 | €1,93 | €1,88 | 1,32M |
| 2026-07-14 | €1,92 | -%2,49 | €1,95 | €1,96 | €1,90 | 1,45M |
| 2026-07-13 | €1,97 | +%1,81 | €1,91 | €1,97 | €1,91 | 1,75M |
| 2026-07-10 | €1,93 | -%0,57 | €1,94 | €1,95 | €1,90 | 2,33M |
| 2026-07-09 | €1,94 | -%0,05 | €1,97 | €2,00 | €1,93 | 2,11M |
| 2026-07-08 | €1,94 | -%11,65 | €2,18 | €2,18 | €1,77 | 9,71M |
| 2026-07-07 | €2,20 | -%2,40 | €2,26 | €2,27 | €2,16 | 2,04M |
| 2026-07-06 | €2,25 | +%1,44 | €2,21 | €2,31 | €2,21 | 2,18M |
| 2026-07-03 | €2,22 | -%0,98 | €2,26 | €2,33 | €2,21 | 4,83M |
| 2026-07-02 | €2,24 | +%1,17 | €2,20 | €2,28 | €2,20 | 1,83M |
| 2026-07-01 | €2,22 | +%2,59 | €2,16 | €2,23 | €2,16 | 1,60M |
| 2026-06-30 | €2,16 | -%2,09 | €2,21 | €2,22 | €2,15 | 2,83M |
| 2026-06-29 | €2,21 | +%1,01 | €2,20 | €2,24 | €2,19 | 1,94M |
| 2026-06-26 | €2,18 | %0,00 | €2,18 | €2,19 | €2,13 | 1,04M |
| 2026-06-25 | €2,18 | +%2,15 | €2,13 | €2,21 | €2,13 | 2,31M |
| 2026-06-24 | €2,14 | -%1,47 | €2,16 | €2,18 | €2,13 | 1,89M |
| 2026-06-23 | €2,17 | +%0,37 | €2,15 | €2,19 | €2,14 | 1,20M |
| 2026-06-22 | €2,16 | -%1,28 | €2,18 | €2,19 | €2,15 | 1,24M |
| 2026-06-19 | €2,19 | %0,00 | €2,18 | €2,23 | €2,18 | 2,41M |
| 2026-06-18 | €2,19 | -%0,36 | €2,20 | €2,20 | €2,13 | 2,46M |
| 2026-06-17 | €2,20 | +%1,95 | €2,16 | €2,20 | €2,15 | 1,34M |
| 2026-06-16 | €2,16 | +%0,37 | €2,15 | €2,19 | €2,15 | 1,31M |
| 2026-06-15 | €2,15 | +%0,28 | €2,18 | €2,20 | €2,15 | 2,24M |
| 2026-06-12 | €2,14 | +%0,28 | €2,18 | €2,18 | €2,14 | 1,21M |
| 2026-06-11 | €2,14 | +%0,85 | €2,09 | €2,14 | €2,08 | 2,02M |
| 2026-06-10 | €2,12 | -%1,03 | €2,15 | €2,15 | €2,10 | 1,12M |
| 2026-06-09 | €2,14 | -%2,64 | €2,20 | €2,23 | €2,14 | 2,03M |
| 2026-06-08 | €2,20 | +%0,09 | €2,19 | €2,24 | €2,18 | 2,04M |
| 2026-06-05 | €2,20 | -%1,26 | €2,20 | €2,25 | €2,20 | 2,70M |
| 2026-06-04 | €2,22 | -%3,64 | €2,25 | €2,25 | €2,13 | 5,34M |
| 2026-06-03 | €2,31 | -%2,12 | €2,32 | €2,36 | €2,29 | 2,30M |
| 2026-06-02 | €2,36 | -%0,25 | €2,38 | €2,41 | €2,31 | 2,21M |
| 2026-06-01 | €2,36 | +%0,60 | €2,40 | €2,42 | €2,36 | 6,49M |
| 2026-05-29 | €2,35 | +%3,25 | €2,33 | €2,47 | €2,33 | 6,26M |