Vivendi

ISIN: FR0000127771 - Mercato: Euronext - Paris

2,356

-0,38%

valuta in EUR

Ultimo aggiornamento: 12/12/2025
Dati differiti di 15 minuti.

Dati intraday del 12/12/2025*

Ora	Valore	Var.%	Volume	Controvalore
17.35.26	2,356	-0,38%	1.200.803	2.829.091,87
17.29.50	2,367	+0,08%	8.468	20.043,76
17.29.41	2,368	+0,13%	6.470	15.320,96
17.28.29	2,365	INV.	2.319	5.484,44
17.28.29	2,366	+0,04%	3.005	7.109,83
17.28.29	2,367	+0,08%	716	1.694,77
17.27.29	2,368	+0,13%	3.930	9.306,24
17.27.21	2,37	+0,21%	2.386	5.654,82
17.26.54	2,371	+0,25%	578	1.370,44
17.25.39	2,372	+0,30%	2.549	6.046,23
17.25.39	2,374	+0,38%	1.432	3.399,57
17.25.39	2,375	+0,42%	70.319	167.007,63
17.25.39	2,374	+0,38%	4.736	11.243,26
17.25.39	2,373	+0,34%	4.845	11.497,19
17.25.19	2,371	+0,25%	685	1.624,14
17.25.11	2,37	+0,21%	4.282	10.148,34
17.25.09	2,371	+0,25%	6.501	15.413,87
17.24.25	2,37	+0,21%	1.894	4.488,78
17.24.25	2,371	+0,25%	3.279	7.774,51
17.24.16	2,37	+0,21%	10.162	24.083,94
17.24.14	2,369	+0,17%	3.072	7.277,57
17.24.06	2,367	+0,08%	6.311	14.938,14
17.21.57	2,365	INV.	4.230	10.003,95
17.21.41	2,363	-0,08%	2.319	5.479,80
17.20.48	2,364	-0,04%	2.319	5.482,12
17.20.43	2,365	INV.	2.549	6.028,39
17.20.37	2,365	INV.	40	94,60
17.20.37	2,366	+0,04%	229	541,81
17.20.22	2,366	+0,04%	2.419	5.723,35
17.19.27	2,364	-0,04%	483	1.141,81

Ora	Valore	Var.%	Volume	Controvalore
17.19.16	2,363	-0,08%	2.684	6.342,29
17.19.06	2,361	-0,17%	667	1.574,79
17.17.23	2,362	-0,13%	37	87,39
17.15.57	2,363	-0,08%	50	118,15
17.15.56	2,364	-0,04%	50	118,20
17.15.54	2,363	-0,08%	50	118,15
17.15.54	2,364	-0,04%	50	118,20
17.15.52	2,363	-0,08%	50	118,15
17.15.51	2,364	-0,04%	50	118,20
17.15.50	2,363	-0,08%	50	118,15
17.15.50	2,364	-0,04%	50	118,20
17.15.28	2,361	-0,17%	2.319	5.475,16
17.14.03	2,364	-0,04%	522	1.234,01
17.14.03	2,363	-0,08%	2.339	5.527,06
17.12.54	2,366	+0,04%	2.850	6.743,10
17.12.54	2,365	INV.	3.887	9.192,76
17.12.01	2,365	INV.	11	26,02
17.11.01	2,366	+0,04%	782	1.850,21
17.10.43	2,365	INV.	3.241	7.664,97
17.09.35	2,363	-0,08%	1.263	2.984,47
17.09.33	2,361	-0,17%	2.319	5.475,16
17.09.33	2,36	-0,21%	2.319	5.472,84
17.09.33	2,359	-0,25%	608	1.434,27
17.09.33	2,36	-0,21%	4.319	10.192,84
17.09.02	2,357	-0,34%	1.600	3.771,20
17.09.02	2,358	-0,30%	710	1.674,18
17.08.37	2,358	-0,30%	630	1.485,54
17.06.20	2,36	-0,21%	2.128	5.022,08
17.03.51	2,361	-0,17%	3.981	9.399,14
17.02.51	2,36	-0,21%	2.650	6.254,00

Ora	Valore	Var.%	Volume	Controvalore
17.02.40	2,361	-0,17%	1.259	2.972,50
17.02.40	2,362	-0,13%	2	4,72
17.02.21	2,363	-0,08%	4	9,45
17.02.20	2,364	-0,04%	230	543,72
17.01.33	2,365	INV.	736	1.740,64
16.59.29	2,365	INV.	1.446	3.419,79
16.59.29	2,364	-0,04%	230	543,72
16.59.29	2,364	-0,04%	1.549	3.661,84
16.58.25	2,362	-0,13%	70	165,34
16.58.04	2,364	-0,04%	2.319	5.482,12
16.57.49	2,363	-0,08%	38	89,79
16.57.01	2,362	-0,13%	67	158,25
16.55.04	2,366	+0,04%	1.167	2.761,12
16.54.18	2,367	+0,08%	4.935	11.681,15
16.49.16	2,369	+0,17%	1.153	2.731,46
16.47.00	2,37	+0,21%	50	118,50
16.40.59	2,369	+0,17%	1.660	3.932,54
16.36.36	2,37	+0,21%	1.269	3.007,53
16.36.12	2,369	+0,17%	3.924	9.295,96
16.30.28	2,37	+0,21%	2.008	4.758,96
16.30.28	2,371	+0,25%	2.523	5.982,03
16.30.28	2,37	+0,21%	730	1.730,10
16.28.03	2,369	+0,17%	2.943	6.971,97
16.25.23	2,37	+0,21%	3.049	7.226,13
16.25.14	2,366	+0,04%	2.319	5.486,75
16.25.14	2,365	INV.	730	1.726,45
16.25.14	2,364	-0,04%	681	1.609,88
16.25.14	2,368	+0,13%	730	1.728,64
16.25.13	2,362	-0,13%	11	25,98
16.24.21	2,363	-0,08%	4.360	10.302,68

Ora	Valore	Var.%	Volume	Controvalore
16.24.12	2,364	-0,04%	2.855	6.749,22
16.24.02	2,365	INV.	4.520	10.689,80
16.24.02	2,364	-0,04%	730	1.725,72
16.23.36	2,362	-0,13%	66	155,89
16.23.28	2,364	-0,04%	3.279	7.751,56
16.23.23	2,363	-0,08%	3.406	8.048,38
16.21.13	2,364	-0,04%	730	1.725,72
16.21.13	2,365	INV.	6.354	15.027,21
16.21.02	2,366	+0,04%	3.305	7.819,63
16.21.02	2,368	+0,13%	1.268	3.002,62

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide