OTC Link
Datos históricos de Vivendi SE
Vivendi SE · VIVHY
$1.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:29 UTC
- Variación en el periodo
- −52.99%
- Máximo
- US$3.66
- 23 de octubre de 2025
- Mínimo
- US$1.52
- 1 de octubre de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.59 | 1.60 | 1.57 | 1.57 | −0.01% | 58,791 |
| 8 oct 2026 | 1.59 | 1.60 | 1.57 | 1.57 | +1.62% | 165,086 |
| 7 oct 2026 | 1.55 | 1.55 | 1.54 | 1.55 | −0.32% | 51,473 |
| 6 oct 2026 | 1.55 | 1.57 | 1.54 | 1.55 | +0.65% | 140,524 |
| 5 oct 2026 | 1.53 | 1.55 | 1.52 | 1.54 | −0.65% | 150,337 |
| 2 oct 2026 | 1.54 | 1.56 | 1.54 | 1.55 | +1.31% | 380,844 |
| 1 oct 2026 | 1.56 | 1.56 | 1.52 | 1.53 | −2.55% | 38,748 |
| 30 sep 2026 | 1.57 | 1.57 | 1.54 | 1.57 | −3.09% | 248,418 |
| 29 sep 2026 | 1.62 | 1.63 | 1.59 | 1.62 | −0.61% | 78,157 |
| 28 sep 2026 | 1.62 | 1.64 | 1.62 | 1.63 | +1.24% | 71,888 |
| 25 sep 2026 | 1.62 | 1.63 | 1.61 | 1.61 | −1.83% | 47,356 |
| 24 sep 2026 | 1.64 | 1.64 | 1.62 | 1.64 | +1.86% | 38,076 |
| 23 sep 2026 | 1.64 | 1.65 | 1.61 | 1.61 | −2.42% | 32,689 |
| 22 sep 2026 | 1.70 | 1.70 | 1.65 | 1.65 | −1.79% | 52,675 |
| 21 sep 2026 | 1.70 | 1.70 | 1.68 | 1.68 | +1.20% | 39,383 |
| 18 sep 2026 | 1.67 | 1.67 | 1.66 | 1.66 | −2.35% | 19,305 |
| 17 sep 2026 | 1.72 | 1.72 | 1.70 | 1.70 | −1.16% | 172,835 |
| 16 sep 2026 | 1.76 | 1.76 | 1.72 | 1.72 | −0.29% | 33,769 |
| 15 sep 2026 | 1.72 | 1.73 | 1.71 | 1.73 | −1.43% | 11,169 |
| 14 sep 2026 | 1.73 | 1.75 | 1.72 | 1.75 | +1.16% | 107,966 |
| 11 sep 2026 | 1.69 | 1.73 | 1.69 | 1.73 | +5.49% | 351,812 |
| 10 sep 2026 | 1.64 | 1.65 | 1.64 | 1.64 | −2.38% | 219,333 |
| 9 sep 2026 | 1.69 | 1.69 | 1.67 | 1.68 | +1.20% | 553,722 |
| 8 sep 2026 | 1.68 | 1.69 | 1.66 | 1.66 | −1.19% | 46,418 |
| 4 sep 2026 | 1.70 | 1.71 | 1.68 | 1.68 | −5.08% | 486,247 |
| 3 sep 2026 | 1.82 | 1.82 | 1.77 | 1.77 | −0.84% | 479,239 |
| 2 sep 2026 | 1.78 | 1.80 | 1.78 | 1.79 | −0.28% | 799,582 |
| 1 sep 2026 | 1.79 | 1.80 | 1.78 | 1.79 | −2.19% | 19,844 |
| 31 ago 2026 | 1.84 | 1.84 | 1.82 | 1.83 | −0.54% | 379,884 |
| 28 ago 2026 | 1.83 | 1.84 | 1.82 | 1.84 | −0.54% | 1.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.