ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Vivendi SE

Vivendi SE (VIVP)

2.91
-0.006
(-0.21%)
Closed March 01 11:30AM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17407629002.91-0.02-0.652.9122.9432.896384372
17406765002.9290.061.952.8642.9322.864484075
17405901002.873-0.09-2.942.9582.9742.873446866
17405037002.960.010.242.9472.9982.947578076
17404173002.9530.041.232.9143.0072.914242976
17401581002.917-0.03-0.952.942.9762.917319170
17400717002.945-0.01-0.442.952.9992.938292595
17399853002.958-0.03-1.002.9743.0122.953278086
17398989002.9880.030.912.9463.01799992.946203106
17398125002.961-0.09-2.823.0493.052.948264593
17395533003.0470.030.963.0163.082.984460869
17394669003.01799990.051.722.9843.0212.968296980
17393805002.966860.020.742.9642.9912.962330316
17392941002.9450.041.412.8762.9472.866217893
17392077002.9040.082.872.8432.9122.831256923
17389485002.8230.124.442.7172.8672.716859985
17388621002.703-0-0.152.6972.7422.69132681
17387757002.707-0.04-1.382.7482.7492.696206751
17386893002.745-0.02-0.802.7952.8042.745244867
17386029002.7670.041.322.6772.7732.666381958
17383437002.7310.041.682.72.7512.693619797
17382573002.6860.072.482.6422.6952.621274248
17381709002.6210.031.122.5962.6322.594260332
17380845002.592-0-0.042.5972.63499992.567590802
17379981002.5930.145.612.4622.6022.462433761
17377389002.455270.031.122.4532.4752.444232416
17376525002.428-0.04-1.472.4592.4742.42507950
17375661002.46427-0.07-2.602.5192.5192.458324776
17374797002.5299999-0.05-1.822.582.592.507329562
17373933002.5770.010.442.5522.5892.532156848
17371341002.56565-0-0.072.5322.5862.501689049
17370477002.567330.010.252.5522.5732.54286244
17369613002.5610.041.712.5312.5612.511503730
17368749002.5179999-0.02-0.752.5962.5962.5131364953
17367885002.536950.052.082.4672.5442.458730437
17365293002.4852500.132.4732.5032.46602848
17364429002.4820.041.472.4122.4852.412992544
17363565002.446-0.12-4.532.5392.5392.445970290
17362701002.562-0.05-2.062.5822.6872.561029784
17361837002.6160.051.952.5562.6172.55318174
17359245002.566-0.01-0.272.5712.5952.552449588
17358381002.57304-0.01-0.312.582.592.549573977
17357517002.58100.002.5812.5812.5810
17356653002.5810.062.502.5132.5822.505999997436
17355789002.5179999-0.01-0.322.5192.5552.511341913
17353197002.5259999-0-0.162.5042.5322.492357751
17352189002.529999900.002.52999992.52999992.52999990
17351325002.529999900.002.52999992.52999992.52999990
17350461002.52999990.020.762.5092.5472.5333591
17349741002.51100.002.5012.5512.485743131
17347149002.5110.041.622.422.5212.38899991203174
17346285002.471-0.12-4.712.5422.572.4251143960
17345421002.593030.072.692.5232.6172.5011800791
17344557002.525-0.13-5.042.562.6152.3614878440
17343693002.6589999-5.64-67.962.4152.672.3234048769
17341101008.3-0.24-2.818.4848.6088.2641347739
17340237008.5399999-0.04-0.448.5388.6488.384902678
17339373008.578-0.11-1.298.6848.788.5719999413437
17338509008.69-0.17-1.928.8088.8428.69489553
17337645008.860.111.238.858.978.796506958
17335053008.7520.161.918.5188.7888.518552308
17334189008.58799990.141.668.4548.5968.424543600
17333325008.448-0.04-0.528.4728.538.44278059
17332461008.492-0.07-0.828.5628.6088.45312689
17331597008.562-0.13-1.478.57199998.648.5079999410557

Your Recent History

Delayed Upgrade Clock