Vivendi (PK) Historical Data - VIVEF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Vivendi (PK) (VIVEF)
Vivendi (PK) (VIVEF) Historical

Vivendi (PK) (VIVEF)

10.80

0.21

(1.98%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	0.232018561485	10.775	10.8	10.59	744	10.65067204	CS
4	-0.23	-2.08522212149	11.03	11.03	10.35	708	10.7475341	CS
12	-0.23	-2.08522212149	11.03	11.447	10.35	7446	10.8416312	CS
26	1.92	21.6216216216	8.88	11.75	8.88	7830	10.35239783	CS
52	0.02	0.185528756957	10.78	11.75	8.57	6934	9.70917022	CS
156	-24.38	-69.3007390563	35.18	39.6	7.43	8336	14.48222348	CS
260	-17.8	-62.2377622378	28.6	39.6	7.43	7919	19.69149094	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	10.8	0.21	1.98	10.8	10.8	10.8	1434
1714080300	10.59	-0.19	-1.72	10.59	10.59	10.59	1000
1713994140	10.775	0	0.00	10.775	10.775	10.775	0
1713907740	10.775	0.43	4.11	10.775	10.775	10.775	488
1713821340	10.35	0	0.00	10.35	10.35	10.35	0
1713562140	10.35	0	0.00	10.35	10.35	10.35	0
1713475740	10.35	0	0.00	10.35	10.35	10.35	0
1713389340	10.35	0	0.00	10.35	10.35	10.35	0
1713302940	10.35	-0.12	-1.15	10.442	10.442	10.35	326
1713216000	10.47	-0.01	-0.10	10.47	10.47	10.47	239
1712957160	10.48	-0.22	-2.06	10.48	10.48	10.48	238
1712870760	10.7	-0.15	-1.38	10.7	10.7	10.7	854
1712784540	10.85	0	0.00	10.85	10.85	10.85	0
1712698140	10.85	-0.02	-0.18	10.85	10.85	10.85	1000
1712611200	10.87	0.08	0.74	10.85	10.87	10.85	1336
1712352000	10.79	-0.23	-2.12	10.82	10.82	10.79	1131
1712265780	11.024	0.21	1.98	11.03	11.03	11.024	471
1712179200	10.81	0	0.00	10.81	10.81	10.81	0
1712092800	10.81	0	0.00	10.81	10.81	10.81	0
1712006400	10.81	0	0.00	10.81	10.81	10.81	0
1711660800	10.81	0.01	0.09	10.81	10.81	10.81	8761
1711574940	10.8	0	0.00	10.8	10.8	10.8	0
1711488540	10.8	0.05	0.47	10.8	10.8	10.8	214362
1711401600	10.75	-0.03	-0.28	10.75	10.75	10.75	250
1711142880	10.78	0.04	0.37	10.78	10.78	10.78	395
1711056540	10.74	0	0.00	10.74	10.74	10.74	0
1710970140	10.74	0.04	0.37	10.74	10.74	10.74	1053
1710883740	10.7	-0.1	-0.92	10.7	10.7	10.7	740
1710796800	10.7993	-0.11	-1.01	10.7993	10.7993	10.7993	107
1710538140	10.91	0	0.00	10.91	10.91	10.91	0
1710451740	10.91	0	0.00	10.91	10.91	10.91	0
1710365340	10.91	0	0.00	10.91	10.91	10.91	0
1710278940	10.91	-0.04	-0.37	10.922	10.922	10.905	1347
1710195840	10.95	0	0.00	10.95	10.95	10.95	0
1709936640	10.95	-0.5	-4.34	10.95	10.95	10.95	310
1709850360	11.447	0.34	3.03	11.3	11.447	11.3	600
1709764080	11.11	-0.14	-1.20	11.15	11.15	11.11	6030
1709677380	11.245	0	0.00	11.245	11.245	11.245	0
1709590980	11.245	-0.09	-0.75	11.245	11.245	11.245	184
1709332140	11.33	0.05	0.44	11.29	11.33	11.29	1814
1709245440	11.28	0.32	2.92	11.28	11.28	11.28	975
1709159100	10.96	0	0.00	10.96	10.96	10.96	275
1709072940	10.96	-0.03	-0.23	11.015	11.015	10.96	3470
1708986360	10.985	-0.07	-0.59	11.01	11.01	10.985	1179
1708726800	11.05	-0.03	-0.25	11.05	11.05	11.05	608
1708640400	11.078	0	0.00	11.078	11.078	11.078	0
1708554000	11.078	0.11	0.98	11.078	11.078	11.078	390
1708467600	10.97	-0.15	-1.35	11.089	11.089	10.97	441
1708122180	11.12	0.06	0.54	11.12	11.12	11.12	344
1708036140	11.06	0.02	0.18	11.14	11.14	11.06	10737
1707949620	11.04	-0.29	-2.56	11.095	11.095	11.04	451
1707863340	11.33	0	0.00	11.33	11.33	11.33	0
1707776940	11.33	0.25	2.26	11.3	11.33	11.3	1187
1707517200	11.08	0	0.00	11.08	11.08	11.08	143
1707431340	11.08	0	0.00	11.08	11.08	11.08	0
1707344940	11.08	0.03	0.27	11.08	11.08	11.08	1750
1707258540	11.05	0	0.00	11.05	11.05	11.05	0
1707172140	11.05	-0.12	-1.09	11.03	11.05	11.03	10501
1706912940	11.1715	0	0.00	11.1715	11.1715	11.1715	0
1706826540	11.1715	-0.21	-1.83	11.13	11.19	11.13	5792
1706740140	11.38	-0.37	-3.15	11.38	11.38	11.38	17374
1706653320	11.75	0.5	4.44	11.158	11.75	11.158	679
1706566980	11.25	0	0.00	11.25	11.25	11.25	0

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