Mercados españoles cerrados

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,94+0,11 (+1,30%)
A partir del 12:30PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20248,848,978,848,948,944.262.109
27 mar 20248,728,848,728,838,837.271.300
26 mar 20248,658,708,598,688,686.876.100
25 mar 20248,608,698,568,568,566.059.100
22 mar 20248,728,768,598,608,6010.035.800
21 mar 20248,688,738,598,608,605.534.700
20 mar 20248,428,678,418,668,669.350.900
19 mar 20248,548,578,458,478,4711.452.400
18 mar 20248,758,768,578,618,6112.725.100
15 mar 20248,969,068,798,828,8230.081.000
14 mar 20248,638,638,438,498,4911.383.100
13 mar 20248,748,758,558,568,5612.764.100
12 mar 20249,219,248,938,988,9811.633.700
11 mar 20249,169,219,059,079,078.405.200
08 mar 20249,159,299,129,269,2615.431.000
07 mar 20249,119,148,989,049,047.137.100
06 mar 20249,129,138,898,948,9411.274.600
05 mar 20248,919,208,889,049,0412.910.200
04 mar 20248,928,998,888,948,948.202.700
01 mar 20248,959,158,889,089,089.214.300
29 feb 20248,948,998,778,948,9411.527.900
28 feb 20248,738,768,608,678,678.476.300
27 feb 20248,588,808,578,788,788.616.400
26 feb 20248,448,508,388,478,476.058.100
23 feb 20248,278,568,208,478,4713.969.100
22 feb 20248,438,478,388,408,407.255.500
21 feb 20248,548,558,408,478,479.217.900
20 feb 20248,508,658,498,608,607.143.600
16 feb 20248,488,508,348,478,477.871.400
15 feb 20248,298,608,288,508,5015.305.600
14 feb 20248,518,588,228,308,3015.385.500
13 feb 20248,178,348,038,298,2924.157.900
12 feb 20248,088,278,078,208,206.703.500
09 feb 20248,078,138,028,068,068.509.300
08 feb 20248,188,218,118,168,165.665.700
07 feb 20248,288,308,148,168,167.352.300
06 feb 20248,408,468,378,408,406.547.500
05 feb 20248,608,608,408,458,4511.996.800
02 feb 20248,818,828,718,748,745.992.000
01 feb 20248,678,758,628,738,735.190.100
31 ene 20248,678,728,588,608,607.610.600
30 ene 20248,868,908,798,858,855.985.800
29 ene 20248,968,998,858,998,996.161.100
26 ene 20248,979,158,979,069,066.895.500
25 ene 20248,798,818,718,798,794.243.900
24 ene 20248,928,978,788,788,785.052.300
23 ene 20248,798,908,788,888,886.360.400
22 ene 20248,738,798,698,788,785.746.200
19 ene 20248,568,698,548,678,679.023.200
18 ene 20248,528,528,368,458,457.960.900
17 ene 20248,518,588,468,578,578.080.300
16 ene 20248,568,628,518,628,625.620.700
12 ene 20248,658,718,648,668,666.118.300
11 ene 20248,748,748,568,618,614.835.000
10 ene 20248,908,908,768,788,783.723.800
09 ene 20248,988,988,898,928,925.268.600
08 ene 20248,899,018,889,019,016.244.100
05 ene 20248,969,048,928,988,983.777.200
04 ene 20248,959,028,938,968,963.571.600
03 ene 20248,878,908,818,868,864.617.600
02 ene 20248,788,918,768,858,857.083.300
29 dic 20238,748,748,668,708,704.442.900
28 dic 20238,738,778,708,728,724.901.000
27 dic 20238,738,798,718,748,747.098.500
26 dic 20238,738,788,658,788,784.615.700
22 dic 20238,788,848,708,738,735.697.400
21 dic 20238,698,808,698,778,779.449.500
20 dic 20238,498,628,458,468,468.359.000
19 dic 20238,578,608,478,578,5711.580.200
18 dic 20238,598,618,438,498,4911.129.400
15 dic 20238,358,408,158,178,1711.189.200
14 dic 20238,498,628,458,458,4511.879.000
13 dic 20238,238,368,118,358,3510.284.100
12 dic 20238,528,548,368,378,3710.758.800
11 dic 20238,708,718,588,598,598.236.000
08 dic 20238,808,828,728,738,736.034.400
07 dic 20238,908,918,808,848,849.123.100
06 dic 20239,139,169,049,049,045.782.400
05 dic 20239,099,119,039,039,035.236.900
04 dic 20239,069,129,049,049,046.124.100
01 dic 20239,039,259,039,229,228.674.700
30 nov 20239,099,139,029,069,067.073.900
29 nov 20238,989,128,989,029,028.665.200
28 nov 20238,949,108,939,059,0511.899.500
27 nov 20239,049,078,989,059,059.610.300
24 nov 20239,109,149,089,139,134.371.400
22 nov 20238,938,978,858,918,9110.416.500
22 nov 20230.481 Dividendo
21 nov 20239,369,399,289,338,855.851.300
20 nov 20239,339,439,329,418,924.687.100
17 nov 20239,359,429,329,378,896.237.100
16 nov 20239,259,329,169,178,706.798.700
15 nov 20239,089,179,079,158,689.433.600
14 nov 20239,399,409,119,128,6510.901.800
13 nov 20239,539,599,469,529,038.558.700
10 nov 20239,479,499,359,488,995.737.600
09 nov 20239,539,609,509,509,014.196.200
08 nov 20239,499,559,469,509,014.092.700
07 nov 20239,729,729,619,619,113.673.100
06 nov 20239,819,839,769,769,263.668.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...