Italia markets close in 3 hours 36 minutes

Vivendi SE (VVU.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,84+0,01 (+0,12%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20249,849,849,849,849,84500
28 giu 20249,839,839,839,839,83-
27 giu 20249,879,879,879,879,87-
26 giu 20249,889,889,889,889,88-
25 giu 20249,869,869,869,869,86-
24 giu 20249,869,869,869,869,86-
21 giu 20249,899,899,899,899,89-
20 giu 20249,779,779,779,779,77-
19 giu 20249,779,779,729,729,72500
18 giu 20249,579,789,579,789,781.033
17 giu 20249,509,509,509,509,50-
14 giu 20249,829,829,509,509,501.300
13 giu 20249,829,829,829,829,82-
12 giu 20249,809,809,809,809,80-
11 giu 20249,889,889,889,889,88-
10 giu 20249,909,909,909,909,90-
07 giu 202410,1010,1010,1010,1010,10-
06 giu 202410,1210,1210,1210,1210,12-
05 giu 202410,1810,1810,1810,1810,18-
04 giu 202410,1810,1810,1810,1810,18-
03 giu 202410,1810,1810,1810,1810,18-
31 mag 202410,0210,0210,0210,0210,02-
30 mag 20249,969,969,969,969,96-
29 mag 202410,1010,1010,1010,1010,10-
28 mag 202410,1410,1410,1410,1410,14-
27 mag 202410,0910,0910,0910,0910,09-
24 mag 202410,1010,1010,1010,1010,10-
23 mag 202410,1010,1010,1010,1010,10-
22 mag 202410,0610,0610,0610,0610,06-
21 mag 202410,1310,1310,1310,1310,13-
20 mag 202410,1510,1510,1510,1510,15-
17 mag 202410,0210,0210,0210,0210,02-
16 mag 202410,0210,0210,0210,0210,02-
15 mag 202410,0210,0210,0210,0210,02-
14 mag 20249,999,999,999,999,99-
13 mag 20249,999,999,999,999,99-
10 mag 20249,979,979,979,979,97-
09 mag 20249,929,929,929,929,92-
08 mag 20249,829,829,829,829,82-
07 mag 20249,829,829,829,829,82-
06 mag 20249,789,789,789,789,78-
03 mag 20249,619,619,619,619,61-
02 mag 20249,569,569,569,569,56-
30 apr 20249,629,629,629,629,62-
30 apr 20240.25 Dividendo
29 apr 20249,909,909,909,909,65-
26 apr 20249,909,909,909,909,65-
25 apr 20249,949,949,949,949,69-
24 apr 202410,0410,0410,0410,049,79-
23 apr 20249,959,959,959,959,70-
22 apr 20249,929,929,929,929,67-
19 apr 20249,769,769,769,769,52-
18 apr 20249,799,799,799,799,54-
17 apr 20249,729,729,729,729,48-
16 apr 20249,839,839,819,819,561.067
15 apr 20249,979,979,979,979,72-
12 apr 202410,0510,0510,0510,059,79-
11 apr 20249,909,909,909,909,65-
10 apr 20249,999,999,999,999,74-
09 apr 20249,999,999,999,999,74-
08 apr 202410,0510,0510,0510,059,80-
05 apr 202410,1010,1010,1010,109,85-
04 apr 202410,1510,1510,1510,159,90-
03 apr 20249,999,999,999,999,73-
02 apr 202410,1010,1010,1010,109,84-
28 mar 202410,0310,0310,0310,039,78-
27 mar 20249,969,969,969,969,71-
26 mar 20249,979,979,979,979,72-
25 mar 20249,979,979,979,979,72-
22 mar 20249,889,889,889,889,63-
21 mar 202410,0710,0710,0710,079,82-
20 mar 20249,919,919,919,919,66-
19 mar 20249,959,959,959,959,70-
18 mar 20249,989,989,989,989,73-
15 mar 20249,989,989,989,989,73-
14 mar 20249,819,819,819,819,56-
13 mar 20249,999,999,999,999,73-
12 mar 202410,0210,029,999,999,73158
11 mar 20249,999,999,949,949,69100
08 mar 202410,3110,3110,3110,3110,05-
07 mar 202410,1810,3110,1810,3110,051.000
06 mar 202410,3510,3510,3510,3510,08-
05 mar 202410,3410,3410,3410,3410,08-
04 mar 202410,4110,4110,4110,4110,15-
01 mar 202410,3710,3710,3710,3710,11-
29 feb 202410,2010,2010,2010,209,94-
28 feb 202410,1410,1410,1410,149,88-
27 feb 202410,1110,1110,1110,119,85-
26 feb 202410,2310,2310,0910,099,8493
23 feb 202410,2710,2710,2710,2710,01-
22 feb 202410,2610,2610,2610,2610,00-
21 feb 202410,2310,2310,2310,239,98-
20 feb 202410,2310,2310,2310,239,98-
19 feb 202410,2710,2710,2710,2710,01-
16 feb 202410,3810,3810,3810,3810,12-
15 feb 202410,3810,3810,3810,3810,12-
14 feb 202410,3110,3110,3110,3110,04-
13 feb 202410,3910,3910,3910,3910,13-
12 feb 202410,3110,3110,3110,3110,05-
09 feb 202410,1910,1910,1910,199,93-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...