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)

11.83

0.00

(0.00%)

Closed July 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	1.331	12.6773978474	10.499	12.08	10.499	2103	11.70763748	CS
12	1.19	11.1842105263	10.64	12.08	10.2	4395	10.92818722	CS
26	0.672	6.0225846926	11.158	12.08	10.17	5986	10.89262708	CS
52	2.84	31.5906562848	8.99	12.08	8.57	7331	9.8950942	CS
156	-22.17	-65.2058823529	34	39.6	7.43	8514	13.30477295	CS
260	-16.51	-58.2568807339	28.34	39.6	7.43	8064	19.45802674	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722028980	11.83	0	0.00	11.83	11.83	11.83	0
1721942580	11.83	0	0.00	11.83	11.83	11.83	0
1721856180	11.83	0	0.00	11.83	11.83	11.83	0
1721769780	11.83	0	0.00	11.83	11.83	11.83	0
1721683380	11.83	0	0.00	11.83	11.83	11.83	0
1721424180	11.83	-0.16	-1.33	11.83	11.83	11.83	2802
1721337960	11.99	-0.09	-0.75	11.99	11.99	11.99	165
1721251320	12.08	0	0.00	12.08	12.08	12.08	0
1721164920	12.08	0.21	1.77	12.01	12.08	12.01	1550
1721078400	11.87	0	0.00	11.87	11.87	11.87	0
1720819200	11.87	0.1	0.85	11.88	11.88	11.87	9988
1720733280	11.77	0.66	5.94	11.56	11.77	11.56	785
1720646880	11.11	0.29	2.68	11.045	11.13	11.045	2437
1720560540	10.82	0	0.00	10.82	10.82	10.82	532
1720473600	10.82	0.32	3.06	10.82	10.82	10.82	304
1720214940	10.499	0	0.00	10.499	10.499	10.499	0
1720042140	10.499	0	0.00	10.499	10.499	10.499	0
1719955740	10.499	0.02	0.14	10.499	10.499	10.499	363
1719869220	10.484	0	0.00	10.484	10.484	10.484	0
1719610020	10.484	-0.01	-0.06	10.46	10.484	10.46	3670
1719523440	10.49	0	0.00	10.49	10.49	10.49	0
1719437040	10.49	-0.24	-2.24	10.448	10.53317	10.448	4136
1719350940	10.73	0	0.00	10.73	10.73	10.73	0
1719264540	10.73	0.22	2.09	10.73	10.73	10.73	288
1719005040	10.51	0	0.00	10.51	10.51	10.51	0
1718918640	10.51	0.01	0.10	10.42	10.51	10.42	1413
1718746140	10.5	0.23	2.29	10.5	10.5	10.5	400
1718659680	10.265	-0.36	-3.39	10.2	10.265	10.2	4401
1718400540	10.625	0	0.00	10.625	10.625	10.625	0
1718314140	10.625	0.11	1.00	10.625	10.625	10.625	200
1718227380	10.52	-0.09	-0.80	10.52	10.52	10.52	1450
1718141280	10.605	0	0.00	10.605	10.605	10.605	0
1718054880	10.605	-0.45	-4.03	10.51	10.605	10.51	11525
1717795800	11.05	0	0.00	11.05	11.05	11.05	28
1717709400	11.05	0	0.00	11.05	11.05	11.05	0
1717622460	11.05	0.05	0.45	11.05	11.05	11.05	179
1717536360	11	0.07	0.64	11	11	11	316
1717450140	10.93	0	0.00	10.93	10.93	10.93	0
1717190940	10.93	0	0.00	10.93	10.93	10.93	12734
1717104540	10.93	0	0.00	10.93	10.93	10.93	0
1717018140	10.93	0	0.00	10.93	10.93	10.93	0
1716931740	10.93	0	0.00	10.93	10.93	10.93	0
1716586140	10.93	0	0.00	10.93	10.93	10.93	0
1716499740	10.93	0.03	0.28	10.93	10.93	10.93	255
1716412800	10.9	-0.05	-0.42	10.9	10.9	10.9	284
1716326580	10.946	0	0.00	10.946	10.946	10.946	0
1716240180	10.946	0.09	0.83	10.98	10.98	10.946	18755
1715981340	10.856	0	0.00	10.856	10.856	10.856	0
1715894940	10.856	0.01	0.06	10.86	10.86	10.856	39105
1715808540	10.85	0	0.00	10.85	10.85	10.85	0
1715722140	10.85	0.21	1.97	10.84	10.85	10.84	3195
1715635200	10.64	0	0.00	10.64	10.64	10.64	0
1715376000	10.64	0.47	4.62	10.64	10.64	10.64	1801
1715290140	10.17	0	0.00	10.17	10.17	10.17	0
1715203740	10.17	0	0.00	10.17	10.17	10.17	0
1715117340	10.17	0	0.00	10.17	10.17	10.17	0
1715030940	10.17	0	0.00	10.17	10.17	10.17	0
1714771740	10.17	0	0.00	10.17	10.17	10.17	0
1714685340	10.17	-0.03	-0.29	10.28	10.28	10.17	854
1714599000	10.2	0	0.00	10.2	10.2	10.2	0
1714512600	10.2	-0.6	-5.56	10.2	10.2	10.2	350
1714425780	10.8	0	0.00	10.8	10.8	10.8	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