Vivendi SE Historical Data - 1VIV | ADVFN

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)

9.934

0.00

( 0.00% )

Updated: 05:12:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.016	-0.160804020101	9.95	9.95	9.934	238	9.94307563	DE
4	0.168	1.72025394225	9.766	9.972	9.568	739	9.67608897	DE
12	-0.196	-1.93484698914	10.13	10.3	9.568	821	9.97851338	DE
26	1.158	13.195077484	8.776	10.57	8.614	618	9.94453467	DE
52	0.568	6.0644885757	9.366	10.57	8.034	1167	8.83278627	DE
156	-19.416	-66.1533219761	29.35	32.85	7.672	988	11.52400269	DE
260	-14.596	-59.5026498166	24.53	32.85	7.672	775	14.45277843	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	9.934	0	0.00	9.934	9.934	9.934	0
1715356500	9.934	-0.02	-0.16	9.934	9.934	9.934	206
1715270100	9.95	0.3	3.11	9.95	9.95	9.95	270
1715183700	9.65	0	0.00	9.65	9.65	9.65	0
1715097300	9.65	0	0.00	9.65	9.65	9.65	0
1715010900	9.65	0	0.00	9.65	9.65	9.65	0
1714751700	9.65	0.08	0.86	9.65	9.65	9.65	5000
1714665300	9.568	0	0.00	9.568	9.568	9.568	0
1714492500	9.568	-0.22	-2.21	9.568	9.568	9.568	270
1714406100	9.784	-0.19	-1.89	9.784	9.784	9.784	1
1714146900	9.972	0.06	0.61	9.972	9.972	9.972	50
1714060500	9.912	0	0.00	9.912	9.912	9.912	0
1713974100	9.912	0	0.00	9.912	9.912	9.912	0
1713887700	9.912	0	0.00	9.912	9.912	9.912	0
1713801300	9.912	0	0.00	9.912	9.912	9.912	0
1713542100	9.912	0.15	1.49	9.912	9.912	9.912	50
1713455700	9.766	0	0.00	9.766	9.766	9.766	0
1713369300	9.766	0	0.00	9.766	9.766	9.766	0
1713282900	9.766	-0.23	-2.34	9.766	9.766	9.766	65
1713196500	10	0	0.00	10	10	10	0
1712937300	10	0.02	0.24	10	10	10	180
1712850900	9.976	0	0.00	9.976	9.976	9.976	0
1712764500	9.976	0	0.00	9.976	9.976	9.976	0
1712678100	9.976	0	0.00	9.976	9.976	9.976	0
1712591700	9.976	-0.24	-2.34	9.976	9.976	9.976	30
1712332500	10.215	0	0.00	10.215	10.215	10.215	0
1712246100	10.215	0.16	1.64	10.25	10.25	10.215	5050
1712159700	10.05	0.05	0.52	10.08	10.08	10.05	1275
1712073300	9.998	-0.05	-0.47	9.998	9.998	9.998	150
1711644900	10.045	0.08	0.83	9.964	10.05	9.964	1065
1711558500	9.962	0	0.00	9.962	9.962	9.962	0
1711472100	9.962	0	0.00	9.962	9.962	9.962	0
1711385700	9.962	0	0.00	9.962	9.962	9.962	0
1711126500	9.962	0.14	1.40	9.962	9.962	9.962	110
1711040100	9.824	0	0.00	9.824	9.824	9.824	0
1710953700	9.824	0	0.00	9.824	9.824	9.824	0
1710867300	9.824	0	0.00	9.824	9.824	9.824	0
1710780900	9.824	0	0.00	9.824	9.824	9.824	0
1710521700	9.824	0	0.00	9.824	9.824	9.824	0
1710435300	9.824	-0.08	-0.77	9.824	9.824	9.824	20
1710348900	9.9	-0.4	-3.88	9.9	9.9	9.9	1000
1710262500	10.3	0	0.00	10.3	10.3	10.3	0
1710176100	10.3	0	0.00	10.3	10.3	10.3	0
1709916900	10.3	0.08	0.78	10.06	10.3	9.832	1547
1709830500	10.22	0.09	0.89	10.22	10.22	10.22	2
1709744100	10.13	0	0.00	10.13	10.13	10.13	0
1709657700	10.13	0	0.00	10.13	10.13	10.13	0
1709571300	10.13	0	0.00	10.13	10.13	10.13	0
1709312100	10.13	0	0.00	10.13	10.13	10.13	0
1709225700	10.13	0	0.00	10.13	10.13	10.13	0
1709139300	10.13	0	0.00	10.13	10.13	10.13	0
1709052900	10.13	0	0.00	10.13	10.13	10.13	0
1708966500	10.13	-0.22	-2.13	10.13	10.13	10.13	70
1708707300	10.35	0	0.00	10.35	10.35	10.35	0
1708620900	10.35	0	0.00	10.35	10.35	10.35	0
1708534500	10.35	0	0.00	10.35	10.35	10.35	0
1708448100	10.35	0	0.00	10.35	10.35	10.35	0
1708361700	10.35	0	0.00	10.35	10.35	10.35	0
1708102500	10.35	0	0.00	10.35	10.35	10.35	0
1708016100	10.35	0	0.00	10.35	10.35	10.35	0
1707929700	10.35	0.05	0.49	10.38	10.38	10.35	73

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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