Vivendi SE Historical Data - 1VIV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Vivendi SE (1VIV)
Vivendi SE (1VIV) Historical

Vivendi SE (1VIV)

2.571

0.00

( 0.00% )

Updated: 02:26:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.024	0.942285041225	2.547	2.571	2.511	830	2.52856329	DE
4	0.051	2.02380952381	2.52	2.734	2.494	699	2.54034203	DE
12	-7.317	-73.9987864078	9.888	9.888	2.442	2077	3.58285424	DE
26	-8.179	-76.0837209302	10.75	10.75	2.442	1291	4.51527519	DE
52	-7.261	-73.8506916192	9.832	11.16	2.442	1112	6.85155693	DE
156	-8.929	-77.6434782609	11.5	12	2.442	714	8.17321444	DE
260	-22.509	-89.7488038278	25.08	32.85	2.442	608	12.7562439	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737392100	2.571	0.04	1.58	2.556	2.571	2.556	306
1737132900	2.531	0	0.00	2.531	2.531	2.531	0
1737046500	2.531	-0.01	-0.20	2.531	2.531	2.531	77
1736960100	2.536	0.02	1.00	2.516	2.536	2.516	1535
1736873700	2.511	0.02	0.68	2.547	2.547	2.511	1400
1736787300	2.494	0	0.00	2.494	2.494	2.494	0
1736528100	2.494	0	0.00	2.494	2.494	2.494	0
1736441700	2.494	0	0.00	2.494	2.494	2.494	0
1736355300	2.494	-0.08	-3.11	2.494	2.494	2.494	50
1736268900	2.574	0.02	0.86	2.696	2.734	2.574	1430
1736182500	2.552	0	0.00	2.552	2.552	2.552	0
1735923300	2.552	0	0.00	2.552	2.552	2.552	0
1735836900	2.552	0.03	1.27	2.552	2.552	2.552	295
1735577700	2.52	0	0.00	2.52	2.52	2.52	0
1735318500	2.52	-0.01	-0.24	2.52	2.52	2.52	500
1734972900	2.5259999	0	0.00	2.5259999	2.5259999	2.5259999	0
1734713700	2.5259999	0.08	3.44	2.45	2.5259999	2.45	535
1734627300	2.442	-0.15	-5.90	2.588	2.638	2.442	7230
1734540900	2.595	0.03	1.29	2.597	2.684	2.57	27105
1734454500	2.562	-5.74	-69.13	2.614	2.614	2.562	1314
1734368100	8.298	0	0.00	8.298	8.298	8.298	0
1734108900	8.298	-0.14	-1.71	8.298	8.298	8.298	160
1734022500	8.442	-0.2	-2.36	8.442	8.442	8.442	124
1733936100	8.646	-0.2	-2.31	8.78	8.78	8.6199999	1504
1733849700	8.85	0	0.00	8.85	8.85	8.85	0
1733763300	8.85	0.36	4.26	8.8539999	8.8539999	8.85	101
1733504100	8.488	0	0.00	8.488	8.488	8.488	0
1733417700	8.488	-0.06	-0.68	8.456	8.488	8.456	1195
1733331300	8.546	0	0.00	8.546	8.546	8.546	0
1733244900	8.546	0.06	0.68	8.546	8.546	8.546	42
1733158500	8.488	-0.37	-4.16	8.488	8.488	8.488	60
1732899300	8.856	0	0.00	8.856	8.856	8.856	0
1732812900	8.856	0	0.00	8.856	8.856	8.856	0
1732726500	8.856	0	0.00	8.856	8.856	8.856	0
1732640100	8.856	0	0.00	8.856	8.856	8.856	0
1732553700	8.856	-0.39	-4.20	8.856	8.856	8.856	23
1732294500	9.244	0	0.00	9.244	9.244	9.244	0
1732208100	9.244	0	0.00	9.244	9.244	9.244	0
1732121700	9.244	0	0.00	9.244	9.244	9.244	0
1732035300	9.244	0	0.00	9.244	9.244	9.244	0
1731948900	9.244	0	0.00	9.244	9.244	9.244	0
1731689700	9.244	0.4	4.57	9.108	9.244	9.108	149
1731603300	8.84	0	0.00	8.84	8.84	8.84	0
1731516900	8.84	-0.74	-7.72	8.962	8.962	8.84	3101
1731430500	9.58	0	0.00	9.58	9.58	9.58	0
1731344100	9.58	0	0.00	9.58	9.58	9.58	0
1731084900	9.58	0	0.00	9.58	9.58	9.58	0
1730998500	9.58	0	0.00	9.58	9.58	9.58	0
1730912100	9.58	-0.31	-3.11	9.58	9.58	9.58	1500
1730825700	9.888	0	0.00	9.888	9.888	9.888	0
1730739300	9.888	0	0.00	9.888	9.888	9.888	0
1730480100	9.888	0	0.00	9.888	9.888	9.888	0
1730393700	9.888	-0.31	-3.06	9.888	9.888	9.888	100
1730303700	10.2	0	0.00	10.2	10.2	10.2	0
1730217300	10.2	0	0.00	10.2	10.2	10.2	0
1730130900	10.2	0	0.00	10.2	10.2	10.2	0
1729871700	10.2	0	0.00	10.2	10.2	10.2	0
1729785300	10.2	-0.29	-2.76	10.2	10.2	10.2	82
1729698900	10.49	0	0.00	10.49	10.49	10.49	0
1729612500	10.49	0	0.00	10.49	10.49	10.49	0
1729526100	10.49	-0.08	-0.71	10.675	10.675	10.49	1900

Direxion Daily Semicondu...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions