Vivendi » Historische koersen (Aandeel) | DeBeurs.nl

Vivendi

PSE:PEX, FR0000127771
24,990 13:27
+0,010 ( +0,04% )

Historische koersen - Sep-2019

Datum Open Slot Laag   Hoog Volume Verschil %
02 sep 25,310 25,270 25,200
25,500 1.017.588 -0,140 -0,55%
03 sep 25,260 25,200 25,100
25,260 511.865 -0,070 -0,28%
04 sep 25,330 25,310 25,240
25,570 377.988 +0,110 +0,44%
05 sep 25,360 25,250 25,200
25,390 563.464 -0,060 -0,24%
06 sep 25,270 25,310 25,240
25,440 508.247 +0,060 +0,24%
09 sep 25,370 25,130 25,070
25,440 308.946 -0,180 -0,71%
10 sep 24,970 24,970 24,700
25,040 779.036 -0,160 -0,64%
11 sep 24,960 24,980 24,790
25,010 627.048 +0,010 +0,04%
12 sep 25,100 25,160 24,820
25,220 666.164 +0,180 +0,72%
13 sep 25,130 25,140 24,980
25,180 562.822 -0,020 -0,08%
16 sep 24,990 25,120 24,980
25,220 687.387 -0,020 -0,08%
17 sep 25,090 25,020 24,900
25,120 518.971 -0,100 -0,40%
18 sep 25,000 25,170 24,980
25,200 473.857 +0,150 +0,60%
19 sep 25,110 25,050 24,980
25,160 1.077.827 -0,120 -0,48%
20 sep 25,170 25,000 24,980
25,360 1.101.746 -0,050 -0,20%
23 sep 24,940 24,950 24,760
25,040 623.683 -0,050 -0,20%
24 sep 24,910 24,990 24,880
25,100 504.303 +0,040 +0,16%
25 sep 24,940 24,770 24,540
24,980 665.479 -0,220 -0,88%
26 sep 24,770 24,980 24,770
25,050 511.852 +0,210 +0,85%
27 sep 25,130 25,360 25,130
25,380 614.659 +0,380 +1,52%
30 sep 25,320 25,220 25,170
25,370 672.877 -0,140 -0,55%