Vivendi

VIV
🏛️ france →
3.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.92 11.96 11.88 11.89 0.6M
2021-12-30 11.93 12.04 11.92 11.95 1.4M
2021-12-29 11.94 12.09 11.94 11.96 1.4M
2021-12-28 11.95 11.96 11.90 11.95 1.0M
2021-12-27 11.96 11.96 11.79 11.90 1.4M
2021-12-24 11.89 11.99 11.89 11.95 0.3M
2021-12-23 11.89 11.97 11.86 11.89 1.9M
2021-12-22 11.73 11.88 11.71 11.86 2.7M
2021-12-21 11.42 11.79 11.41 11.74 7.3M
2021-12-20 11.15 11.27 11.07 11.24 3.6M
2021-12-17 11.28 11.30 11.18 11.29 9.3M
2021-12-16 11.22 11.29 11.15 11.29 3.6M
2021-12-15 11.23 11.25 11.10 11.18 3.9M
2021-12-14 11.32 11.32 11.11 11.21 6.0M
2021-12-13 11.29 11.55 11.23 11.26 4.2M
2021-12-10 11.25 11.33 11.21 11.25 2.9M
2021-12-09 11.21 11.35 11.19 11.29 2.8M
2021-12-08 11.37 11.45 11.24 11.25 3.0M
2021-12-07 11.37 11.49 11.27 11.40 4.3M
2021-12-06 11.28 11.43 11.27 11.31 3.0M
2021-12-03 11.37 11.44 11.21 11.25 2.8M
2021-12-02 11.29 11.37 11.23 11.24 3.6M
2021-12-01 11.34 11.53 11.28 11.46 2.8M
2021-11-30 11.15 11.34 11.12 11.25 14.4M
2021-11-29 11.21 11.37 11.20 11.20 4.0M
2021-11-26 11.14 11.29 11.12 11.18 4.6M
2021-11-25 11.42 11.51 11.41 11.44 3.4M
2021-11-24 11.35 11.49 11.32 11.40 4.6M
2021-11-23 11.24 11.27 11.14 11.20 3.1M
2021-11-22 11.35 11.40 11.21 11.27 5.0M
2021-11-19 11.10 11.12 10.99 11.05 3.2M
2021-11-18 11.11 11.13 11.05 11.07 2.5M
2021-11-17 11.12 11.24 11.05 11.10 3.4M
2021-11-16 11.29 11.31 11.06 11.11 3.3M
2021-11-15 11.35 11.38 11.26 11.29 2.6M
2021-11-12 11.29 11.43 11.27 11.43 2.5M
2021-11-11 11.19 11.36 11.15 11.33 3.6M
2021-11-10 10.96 11.21 10.94 11.21 3.4M
2021-11-09 10.95 11.10 10.92 10.97 3.0M
2021-11-08 11.10 11.14 10.92 10.95 4.1M
2021-11-05 11.09 11.15 11.05 11.11 2.2M
2021-11-04 10.95 11.16 10.94 11.08 4.2M
2021-11-03 10.96 11.02 10.89 10.90 5.8M
2021-11-02 11.07 11.07 10.96 10.99 4.0M
2021-11-01 11.18 11.21 11.06 11.09 3.2M
2021-10-29 11.05 11.13 11.01 11.13 4.1M
2021-10-28 11.04 11.10 11.02 11.07 3.4M
2021-10-27 11.06 11.13 10.99 11.05 2.8M
2021-10-26 11.25 11.25 11.03 11.10 3.9M
2021-10-25 11.39 11.43 11.25 11.25 3.0M
2021-10-22 11.47 11.75 11.45 11.45 6.0M
2021-10-21 11.20 11.36 11.20 11.31 3.2M
2021-10-20 11.23 11.29 11.20 11.23 2.7M
2021-10-19 11.17 11.31 11.10 11.26 4.2M
2021-10-18 11.11 11.28 11.10 11.17 4.3M
2021-10-15 11.02 11.20 10.96 11.14 7.3M
2021-10-14 11.05 11.05 10.98 11.00 4.6M
2021-10-13 11.08 11.15 11.00 11.00 3.6M
2021-10-12 11.00 11.10 11.00 11.10 4.9M
2021-10-11 11.05 11.09 10.96 11.05 4.8M
2021-10-08 11.15 11.16 11.01 11.05 4.8M
2021-10-07 11.07 11.08 10.95 10.96 5.0M
2021-10-06 10.92 11.04 10.83 11.00 7.6M
2021-10-05 10.83 11.02 10.82 10.95 5.7M
2021-10-04 10.84 10.96 10.80 10.88 8.4M
2021-10-01 10.84 10.96 10.80 10.87 9.6M
2021-09-30 10.73 10.96 10.66 10.90 10.6M
2021-09-29 10.66 10.92 10.60 10.63 10.1M
2021-09-28 10.95 10.96 10.73 10.79 12.0M
2021-09-27 11.07 11.10 10.94 10.95 8.6M
2021-09-24 10.93 11.01 10.88 10.98 10.5M
2021-09-23 10.87 11.02 10.71 10.89 11.5M
2021-09-22 10.70 10.85 10.50 10.72 20.3M
2021-09-21 10.35 11.50 10.00 10.50 58.8M
2021-09-20 12.93 13.15 12.91 13.03 4.8M
2021-09-17 13.15 13.34 13.01 13.12 12.9M
2021-09-16 13.16 13.25 12.90 13.18 7.4M
2021-09-15 13.39 13.43 13.07 13.10 4.8M
2021-09-14 13.44 13.56 13.40 13.44 3.1M
2021-09-13 13.60 13.68 13.45 13.47 2.8M
2021-09-10 13.55 13.63 13.51 13.60 6.2M
2021-09-09 13.46 13.57 13.41 13.53 2.6M
2021-09-08 13.64 13.64 13.38 13.51 4.2M
2021-09-07 13.74 13.79 13.63 13.64 5.1M
2021-09-06 13.61 13.84 13.60 13.81 4.2M
2021-09-03 13.51 13.66 13.45 13.61 5.4M
2021-09-02 13.51 13.61 13.46 13.53 6.1M
2021-09-01 13.40 13.55 13.36 13.44 4.3M
2021-08-31 13.64 13.64 13.30 13.36 4.8M
2021-08-30 13.42 13.65 13.35 13.62 2.6M
2021-08-27 13.31 13.46 13.25 13.42 3.2M
2021-08-26 13.22 13.58 13.22 13.32 4.6M
2021-08-25 12.89 12.98 12.84 12.98 3.8M
2021-08-24 12.96 12.96 12.89 12.91 1.7M
2021-08-23 13.05 13.08 12.91 12.94 2.1M
2021-08-20 12.80 13.05 12.76 12.99 2.4M
2021-08-19 12.75 12.82 12.65 12.78 2.4M
2021-08-18 12.75 12.83 12.68 12.80 2.1M
2021-08-17 12.63 12.78 12.61 12.72 2.0M
2021-08-16 12.56 12.68 12.51 12.63 1.8M
2021-08-13 12.50 12.62 12.47 12.58 2.0M
2021-08-12 12.44 12.55 12.39 12.47 2.1M
2021-08-11 12.22 12.50 12.20 12.42 2.5M
2021-08-10 12.24 12.29 12.21 12.22 1.3M
2021-08-09 12.19 12.26 12.18 12.24 1.8M
2021-08-06 11.98 12.24 11.97 12.18 2.4M
2021-08-05 11.93 12.02 11.91 11.98 1.5M
2021-08-04 11.88 12.00 11.86 11.93 2.1M
2021-08-03 11.80 11.99 11.77 11.89 2.8M
2021-08-02 11.81 11.86 11.68 11.79 2.1M
2021-07-30 11.70 11.88 11.65 11.78 2.5M
2021-07-29 11.99 12.08 11.67 11.78 2.8M
2021-07-28 11.32 11.60 11.31 11.60 1.9M
2021-07-27 11.67 11.74 11.61 11.61 1.6M
2021-07-26 11.70 11.72 11.55 11.71 1.8M
2021-07-23 11.81 11.83 11.76 11.76 1.5M
2021-07-22 11.64 11.82 11.62 11.78 1.9M
2021-07-21 11.42 11.65 11.42 11.58 2.9M
2021-07-20 11.42 11.53 11.38 11.38 2.0M
2021-07-19 11.48 11.50 11.31 11.39 2.8M
2021-07-16 11.65 11.67 11.55 11.57 1.4M
2021-07-15 11.60 11.65 11.58 11.64 1.5M
2021-07-14 11.62 11.66 11.58 11.65 0.9M
2021-07-13 11.61 11.67 11.58 11.67 1.3M
2021-07-12 11.65 11.68 11.57 11.63 1.4M
2021-07-09 11.53 11.72 11.53 11.67 1.9M
2021-07-08 11.70 11.74 11.46 11.52 3.2M
2021-07-07 11.78 11.81 11.71 11.76 1.7M
2021-07-06 11.75 11.78 11.66 11.78 2.0M
2021-07-05 11.79 11.81 11.68 11.76 1.2M
2021-07-02 11.77 11.86 11.76 11.82 1.6M
2021-07-01 11.77 11.83 11.67 11.78 2.1M
2021-06-30 11.72 11.82 11.67 11.71 2.6M
2021-06-29 11.78 11.82 11.71 11.72 1.5M
2021-06-28 11.70 11.70 11.58 11.67 1.4M
2021-06-25 11.67 11.70 11.56 11.67 1.6M
2021-06-24 11.60 11.66 11.55 11.65 1.9M
2021-06-23 11.71 11.88 11.57 11.57 2.3M
2021-06-22 11.91 12.02 11.86 11.95 2.7M
2021-06-21 11.88 12.05 11.86 11.92 2.1M
2021-06-18 12.06 12.07 11.89 11.95 8.7M
2021-06-17 12.03 12.06 11.96 12.06 1.7M
2021-06-16 12.02 12.10 11.91 12.10 2.6M
2021-06-15 12.16 12.16 12.03 12.03 1.6M
2021-06-14 12.05 12.34 11.88 12.06 2.7M
2021-06-11 11.93 12.09 11.90 12.01 1.9M
2021-06-10 12.03 12.06 11.93 11.96 1.5M
2021-06-09 12.07 12.08 11.96 11.98 1.8M
2021-06-08 12.18 12.28 12.10 12.10 2.0M
2021-06-07 12.05 12.22 12.01 12.16 2.2M
2021-06-04 12.08 12.26 11.96 12.05 3.2M
2021-06-03 12.05 12.12 11.99 12.09 1.5M
2021-06-02 12.09 12.11 11.96 12.07 2.3M
2021-06-01 12.32 12.35 12.22 12.24 1.7M
2021-05-31 12.34 12.39 12.28 12.28 1.0M
2021-05-28 12.32 12.45 12.27 12.36 1.9M
2021-05-27 12.15 12.27 12.11 12.27 12.8M
2021-05-26 12.18 12.36 12.18 12.19 1.5M
2021-05-25 12.13 12.24 12.13 12.18 1.6M
2021-05-24 12.22 12.24 12.10 12.17 1.0M
2021-05-21 12.15 12.30 12.15 12.21 2.6M
2021-05-20 12.07 12.16 12.04 12.14 1.7M
2021-05-19 12.15 12.16 11.92 12.02 2.0M
2021-05-18 12.46 12.53 12.22 12.24 3.2M
2021-05-17 12.04 12.10 11.98 12.04 1.9M
2021-05-14 11.97 12.01 11.92 12.01 2.1M
2021-05-13 11.82 11.93 11.67 11.92 2.4M
2021-05-12 12.10 12.13 11.73 11.84 5.0M
2021-05-11 12.27 12.40 12.10 12.15 2.7M
2021-05-10 12.32 12.41 12.29 12.41 2.0M
2021-05-07 12.29 12.34 12.24 12.32 2.8M
2021-05-06 12.19 12.26 12.16 12.26 2.9M
2021-05-05 12.00 12.22 11.99 12.21 2.3M
2021-05-04 12.03 12.08 11.92 11.95 2.1M
2021-05-03 11.98 12.06 11.98 12.02 1.0M
2021-04-30 12.13 12.15 11.98 11.98 1.8M
2021-04-29 12.08 12.15 12.05 12.11 1.4M
2021-04-28 12.02 12.15 12.01 12.06 1.5M
2021-04-27 12.09 12.09 11.94 12.01 1.5M
2021-04-26 12.18 12.18 12.05 12.06 1.8M
2021-04-23 11.94 12.24 11.91 12.16 3.7M
2021-04-22 11.74 11.87 11.72 11.83 1.5M
2021-04-21 11.76 11.81 11.67 11.70 1.8M
2021-04-20 11.80 11.84 11.68 11.77 2.9M
2021-04-19 11.78 11.85 11.77 11.82 1.4M
2021-04-16 11.78 11.87 11.77 11.78 2.5M
2021-04-15 11.81 11.86 11.78 11.80 1.5M
2021-04-14 11.88 11.92 11.78 11.78 1.5M
2021-04-13 11.70 11.90 11.68 11.86 2.6M
2021-04-12 11.66 11.66 11.57 11.57 1.5M
2021-04-09 11.62 11.72 11.60 11.67 1.2M
2021-04-08 11.66 11.73 11.61 11.63 1.6M
2021-04-07 11.65 11.77 11.63 11.65 1.5M
2021-04-06 11.58 11.66 11.51 11.64 1.7M
2021-04-01 11.62 11.63 11.41 11.57 1.8M
2021-03-31 11.55 11.62 11.51 11.57 3.0M
2021-03-30 11.56 11.70 11.53 11.53 2.0M
2021-03-29 11.55 11.67 11.53 11.56 1.8M
2021-03-26 11.61 11.70 11.58 11.59 1.4M
2021-03-25 11.58 11.64 11.51 11.58 1.7M
2021-03-24 11.69 11.70 11.59 11.63 1.5M
2021-03-23 11.58 11.79 11.52 11.74 1.8M
2021-03-22 11.53 11.61 11.47 11.61 1.5M
2021-03-19 11.64 11.65 11.54 11.59 4.4M
2021-03-18 11.61 11.71 11.57 11.62 2.1M
2021-03-17 11.43 11.58 11.41 11.58 2.0M
2021-03-16 11.44 11.48 11.36 11.43 2.0M
2021-03-15 11.48 11.55 11.39 11.39 1.8M
2021-03-12 11.43 11.48 11.38 11.43 1.1M
2021-03-11 11.45 11.62 11.41 11.50 1.7M
2021-03-10 11.42 11.53 11.34 11.45 2.7M
2021-03-09 11.51 11.53 11.41 11.43 2.4M
2021-03-08 11.44 11.59 11.37 11.51 2.7M
2021-03-05 11.51 11.54 11.28 11.41 3.0M
2021-03-04 11.78 11.94 11.54 11.58 4.4M
2021-03-03 12.17 12.20 12.01 12.09 2.1M
2021-03-02 11.86 12.20 11.81 12.12 2.4M
2021-03-01 11.91 12.00 11.79 11.84 2.5M
2021-02-26 11.82 11.99 11.78 11.81 2.9M
2021-02-25 12.17 12.17 11.96 11.97 2.5M
2021-02-24 12.19 12.22 12.02 12.15 2.2M
2021-02-23 12.23 12.29 12.06 12.25 2.6M
2021-02-22 12.10 12.26 11.93 12.24 2.8M
2021-02-19 12.24 12.30 12.09 12.12 2.8M
2021-02-18 12.47 12.53 12.29 12.29 2.5M
2021-02-17 12.61 12.66 12.43 12.50 3.5M
2021-02-16 12.81 12.85 12.48 12.68 4.5M
2021-02-15 13.02 13.37 12.45 12.90 12.7M
2021-02-12 10.68 10.82 10.68 10.79 1.6M
2021-02-11 10.74 10.80 10.72 10.72 1.6M
2021-02-10 10.67 10.80 10.66 10.74 2.2M
2021-02-09 10.71 10.76 10.54 10.65 2.6M
2021-02-08 10.75 10.81 10.72 10.72 1.7M
2021-02-05 10.72 10.84 10.71 10.71 1.9M
2021-02-04 10.67 10.78 10.67 10.73 1.8M
2021-02-03 10.80 10.87 10.70 10.71 2.5M
2021-02-02 10.62 10.82 10.60 10.73 3.0M
2021-02-01 10.51 10.65 10.49 10.60 2.8M
2021-01-29 10.69 10.73 10.46 10.46 3.7M
2021-01-28 10.73 10.86 10.73 10.79 2.2M
2021-01-27 10.89 10.92 10.72 10.80 2.6M
2021-01-26 10.83 10.93 10.82 10.87 1.6M
2021-01-25 10.99 11.02 10.82 10.86 1.7M
2021-01-22 10.93 10.99 10.84 10.98 1.8M
2021-01-21 10.95 11.05 10.93 11.00 2.2M
2021-01-20 10.83 10.94 10.79 10.91 1.7M
2021-01-19 10.83 10.91 10.73 10.81 2.3M
2021-01-18 10.74 10.84 10.72 10.82 1.1M
2021-01-15 10.79 10.82 10.74 10.79 2.1M
2021-01-14 10.84 10.86 10.76 10.85 2.0M
2021-01-13 10.74 10.81 10.71 10.81 1.9M
2021-01-12 10.85 10.86 10.70 10.74 2.3M
2021-01-11 10.74 10.84 10.74 10.80 2.1M
2021-01-08 10.86 10.89 10.74 10.75 2.0M
2021-01-07 10.96 10.96 10.78 10.81 1.8M
2021-01-06 10.75 10.96 10.74 10.94 2.2M
2021-01-05 10.83 10.91 10.74 10.77 1.6M
2021-01-04 10.98 10.99 10.81 10.88 1.7M