Indicators

Vivendi Se ADR (OP: VIVHY )

10.98 +0.13 (+1.18%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.72	19.72	19.48	19.53	59,103	-0.32(-1.61%)
Apr 27, 2017	19.88	20.01	19.70	19.85	57,884	-0.81(-3.92%)
Apr 26, 2017	20.68	20.69	20.48	20.66	45,484	+0.20(+0.98%)
Apr 25, 2017	20.32	20.48	20.30	20.46	59,387	+0.12(+0.59%)
Apr 24, 2017	20.10	20.34	20.07	20.34	195,704	+1.39(+7.34%)
Apr 21, 2017	18.94	18.98	18.84	18.95	42,994	-0.14(-0.76%)
Apr 20, 2017	18.99	19.23	18.99	19.09	47,162	+0.47(+2.55%)
Apr 19, 2017	18.76	18.76	18.62	18.62	63,420	-0.31(-1.62%)
Apr 18, 2017	18.79	18.98	18.76	18.93	64,968	-0.34(-1.78%)
Apr 17, 2017	18.96	19.27	18.96	19.27	189,920	+0.19(+1.00%)
Apr 13, 2017	19.04	19.17	19.04	19.08	42,529	-0.06(-0.31%)
Apr 12, 2017	19.06	19.16	19.04	19.14	62,613	+0.21(+1.14%)
Apr 11, 2017	18.87	18.98	18.83	18.93	63,512	-0.07(-0.39%)
Apr 10, 2017	18.92	19.05	18.89	19.00	41,247	-0.15(-0.78%)
Apr 07, 2017	19.13	19.20	19.04	19.15	32,370	-0.07(-0.36%)
Apr 06, 2017	19.35	19.43	19.14	19.22	67,805	-0.05(-0.26%)
Apr 05, 2017	19.27	19.35	19.25	19.27	63,844	-0.10(-0.52%)
Apr 04, 2017	19.30	19.37	19.20	19.37	84,452	+0.17(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.