Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivendi Se ADR
(OP:
VIVHY
)
10.86
+0.02 (+0.18%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
8.880
8.880
8.710
8.820
67,177
-0.19(-2.11%)
May 30, 2023
9.075
9.075
8.990
9.010
33,847
-0.05(-0.55%)
May 26, 2023
9.047
9.090
9.030
9.060
39,705
-0.03(-0.33%)
May 25, 2023
9.120
9.120
9.070
9.090
47,494
-0.33(-3.53%)
May 24, 2023
9.540
9.540
9.390
9.422
25,486
-0.36(-3.66%)
May 23, 2023
9.690
9.780
9.545
9.780
150,381
-0.37(-3.60%)
May 22, 2023
10.10
10.17
10.10
10.14
18,115
-0.07(-0.64%)
May 19, 2023
10.20
10.22
10.18
10.21
98,682
-0.02(-0.20%)
May 18, 2023
10.21
10.23
10.18
10.23
15,489
-0.03(-0.29%)
May 17, 2023
10.25
10.26
10.20
10.26
28,289
-0.01(-0.10%)
May 16, 2023
10.40
10.40
10.26
10.27
26,797
-0.28(-2.61%)
May 15, 2023
10.54
10.56
10.52
10.54
59,551
+0.04(+0.43%)
May 12, 2023
10.53
10.53
10.46
10.50
15,738
-0.12(-1.13%)
May 11, 2023
10.54
10.62
10.52
10.62
8,663
+0.00(+0.00%)
May 10, 2023
10.67
10.70
10.56
10.62
16,260
-0.12(-1.12%)
May 09, 2023
10.67
10.74
10.66
10.74
21,507
+0.01(+0.09%)
May 08, 2023
10.71
10.73
10.70
10.73
5,670
-0.04(-0.37%)
May 05, 2023
10.73
10.81
10.73
10.77
11,743
+0.07(+0.65%)
May 04, 2023
10.66
10.72
10.65
10.70
14,178
-0.01(-0.09%)
May 03, 2023
10.67
10.72
10.57
10.71
9,407
-0.10(-0.93%)
May 02, 2023
10.71
10.85
10.71
10.81
9,613
-0.09(-0.83%)
May 01, 2023
10.85
11.00
10.80
10.90
25,830
-0.02(-0.18%)
Apr 28, 2023
10.92
10.97
10.90
10.92
20,297
+0.13(+1.20%)
Apr 27, 2023
10.65
10.82
10.59
10.79
23,459
+0.05(+0.47%)
Apr 26, 2023
10.74
10.80
10.71
10.74
14,913
+0.28(+2.63%)
Apr 25, 2023
10.40
10.50
10.40
10.46
16,597
-0.37(-3.37%)
Apr 24, 2023
10.66
10.83
10.66
10.83
10,665
+0.06(+0.56%)
Apr 21, 2023
10.79
10.92
10.75
10.77
8,492
-0.06(-0.58%)
Apr 20, 2023
10.82
10.89
10.80
10.83
11,673
+0.01(+0.07%)
Apr 19, 2023
10.84
10.88
10.78
10.82
12,408
-0.18(-1.59%)
Apr 18, 2023
11.06
11.09
10.90
11.00
33,471
+0.69(+6.64%)
Apr 17, 2023
10.27
10.33
10.22
10.31
17,847
-0.07(-0.63%)
Apr 14, 2023
10.41
10.43
10.30
10.38
30,676
-0.01(-0.10%)
Apr 13, 2023
10.32
10.39
10.26
10.39
127,716
+0.03(+0.29%)
Apr 12, 2023
10.40
10.41
10.30
10.36
26,678
+0.25(+2.44%)
Apr 11, 2023
10.15
10.15
10.10
10.11
46,167
+0.19(+1.95%)
Apr 10, 2023
9.960
10.09
9.900
9.920
15,440
-0.20(-1.98%)
Apr 06, 2023
10.08
10.13
10.06
10.12
18,698
+0.10(+1.05%)
Apr 05, 2023
10.07
10.12
9.930
10.02
13,299
-0.13(-1.28%)
Apr 04, 2023
10.11
10.20
10.11
10.14
29,099
+0.05(+0.55%)
Apr 03, 2023
10.07
10.09
9.980
10.09
22,890
+0.05(+0.53%)
Mar 31, 2023
10.08
10.09
10.03
10.04
11,072
-0.05(-0.48%)
Mar 30, 2023
10.06
10.09
10.05
10.09
17,771
+0.15(+1.46%)
Mar 29, 2023
9.900
9.965
9.900
9.940
22,183
+0.07(+0.71%)
Mar 28, 2023
9.830
9.942
9.770
9.870
27,504
+0.05(+0.51%)
Mar 27, 2023
9.840
9.840
9.790
9.820
30,984
+0.01(+0.10%)
Mar 24, 2023
9.790
9.810
9.660
9.810
45,565
-0.09(-0.91%)
Mar 23, 2023
9.980
10.05
9.860
9.900
22,131
+0.07(+0.71%)
Mar 22, 2023
9.810
9.945
9.800
9.830
50,410
-0.06(-0.61%)
Mar 21, 2023
9.880
9.910
9.820
9.890
21,121
+0.28(+2.91%)
Mar 20, 2023
9.560
9.630
9.555
9.610
25,393
+0.24(+2.56%)
Mar 17, 2023
9.310
9.380
9.230
9.370
101,333
-0.11(-1.16%)
Mar 16, 2023
9.368
9.480
9.350
9.480
27,349
-0.01(-0.11%)
Mar 15, 2023
9.430
9.540
9.350
9.490
61,326
-0.39(-3.95%)
Mar 14, 2023
10.16
10.19
9.860
9.880
471,953
-0.19(-1.94%)
Mar 13, 2023
10.04
10.14
9.880
10.07
25,570
+0.05(+0.55%)
Mar 10, 2023
10.08
10.19
10.01
10.02
19,652
-0.19(-1.86%)
Mar 09, 2023
10.27
10.31
10.20
10.21
16,653
-0.12(-1.16%)
Mar 08, 2023
10.38
10.48
10.32
10.33
19,797
+0.05(+0.49%)
Mar 07, 2023
10.44
10.48
10.26
10.28
10,778
-0.24(-2.28%)
Mar 06, 2023
10.46
10.53
10.46
10.52
19,563
+0.07(+0.67%)
Mar 03, 2023
10.42
10.48
10.36
10.45
17,779
+0.09(+0.84%)
Mar 02, 2023
10.32
10.39
10.30
10.36
25,223
-0.02(-0.16%)
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
.