Mercados españoles cerrados

Vodafone Group Public Limited Company (VOD.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
70,46+1,04 (+1,50%)
Al cierre: 04:35PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202469,9670,7269,7070,4670,4681.354.327
27 mar 202468,4969,9168,0769,4269,4295.841.752
26 mar 202468,0768,6867,4568,6868,68123.886.382
25 mar 202468,4268,8767,2768,3868,3873.850.007
22 mar 202467,3469,2067,2768,4368,43144.481.665
21 mar 202467,1468,7667,1467,5067,50159.569.417
20 mar 202466,6067,7765,9267,2867,2884.805.202
19 mar 202467,4667,4666,2366,5066,50145.460.343
18 mar 202469,1069,8467,3367,3367,33211.404.691
15 mar 202467,5670,8467,5069,8569,85688.428.852
14 mar 202466,3567,2465,8266,0966,09124.498.677
13 mar 202469,3069,8466,5266,5266,52155.344.448
12 mar 202470,5771,8069,3069,3069,30132.144.328
11 mar 202470,7571,2070,1570,1570,15116.012.286
08 mar 202470,0071,3569,1570,9470,9479.766.151
07 mar 202469,3370,9069,0969,7869,78144.116.109
06 mar 202470,4471,3969,5069,6269,62139.336.377
05 mar 202469,4570,9669,0070,2870,2875.620.422
04 mar 202470,7070,9369,2269,4969,49126.878.764
01 mar 202469,4071,3469,4070,4670,46206.153.196
29 feb 202468,0771,2567,3469,1269,12297.363.295
28 feb 202470,2371,3267,7868,2968,29141.140.495
27 feb 202466,0668,6365,8368,4068,40116.774.382
26 feb 202466,1566,6965,4066,0866,08144.670.237
23 feb 202465,7267,3763,8166,2566,25179.766.802
22 feb 202466,1366,4765,7065,7465,7464.148.320
21 feb 202466,9167,2465,8965,9665,9690.071.279
20 feb 202467,3067,6466,3167,0767,0755.627.578
19 feb 202466,5867,4866,4867,1067,1071.085.904
16 feb 202466,5866,8565,6365,6365,6390.637.292
15 feb 202464,9967,6064,7666,5766,57114.632.050
14 feb 202465,6768,7264,9465,3765,37240.413.492
13 feb 202464,3464,9363,1164,1564,15152.201.740
12 feb 202463,1264,2562,7164,2564,25110.166.084
09 feb 202463,5363,9162,9662,9762,97172.010.728
08 feb 202463,6464,7363,3163,5163,5177.253.371
07 feb 202465,6565,9563,6063,6063,60116.786.286
06 feb 202466,2166,8865,9766,2366,2381.281.350
05 feb 202468,6268,8966,3366,3366,33163.655.182
02 feb 202467,8569,1167,7868,6068,6097.733.838
01 feb 202467,6468,5567,0667,2767,2753.186.968
31 ene 202467,8468,5465,8967,3267,32112.544.669
30 ene 202470,3670,8468,7368,7568,7550.901.740
29 ene 202470,8870,9969,1769,3069,3047.500.196
26 ene 202468,8271,1668,3570,7670,7685.909.747
25 ene 202468,5068,8668,0068,1268,1249.468.727
24 ene 202469,3269,9568,7868,9168,9163.097.766
23 ene 202469,0469,6267,9369,1469,1466.912.678
22 ene 202467,5768,7067,5668,1368,1368.748.063
19 ene 202466,0967,7166,0667,6467,64150.358.122
18 ene 202467,1267,2565,9165,9165,9185.599.507
17 ene 202466,7867,6366,3366,8666,8665.346.869
16 ene 202467,1367,6966,9167,4067,40131.360.972
15 ene 202467,3767,6366,7167,1667,1645.796.802
12 ene 202467,1867,8066,8567,4867,4864.351.744
11 ene 202468,5870,3567,1167,1167,11111.673.362
10 ene 202469,8770,1968,6268,6268,6242.843.860
09 ene 202470,0070,3669,7470,0170,0161.329.132
08 ene 202470,3570,4769,1769,9869,98173.500.261
05 ene 202470,2070,7069,8870,4070,4078.330.404
04 ene 202470,3370,8169,4970,4570,4537.454.241
03 ene 202470,0071,0269,3869,5169,5190.161.664
02 ene 202468,6270,2268,4769,7669,7662.468.660
29 dic 202368,1768,8368,1568,5668,5614.624.574
28 dic 202368,6569,0568,2268,3168,3127.587.950
27 dic 202368,1268,9268,0268,5668,5656.994.764
22 dic 202368,9969,4368,9669,1669,1646.800.209
21 dic 202367,7069,2467,6669,0069,0093.686.699
20 dic 202368,0268,5966,8167,4867,4885.862.367
19 dic 202367,2567,7266,1466,8566,85195.547.478
18 dic 202366,0269,4765,6667,2367,23155.872.388
15 dic 202366,1966,4864,6564,7264,72165.211.418
14 dic 202366,2967,3065,8866,4566,45230.273.128
13 dic 202366,3266,5864,9765,1465,14107.060.174
12 dic 202368,1768,4766,9367,1167,1179.483.408
11 dic 202369,2569,3468,3368,5568,55121.398.813
08 dic 202369,7070,0868,7569,2569,2560.701.801
07 dic 202371,0271,7369,7169,8069,8099.047.605
06 dic 202371,7272,7771,1372,1972,19246.059.062
05 dic 202370,8271,7070,4271,5671,5641.409.416
04 dic 202371,9572,1770,7971,3071,3079.680.062
01 dic 202371,1371,8470,8271,6771,6744.745.539
30 nov 202370,8871,7070,3071,3371,33158.760.917
29 nov 202370,7971,1869,8970,8170,8157.811.535
28 nov 202370,9971,0470,0670,8670,86102.309.526
27 nov 202371,7571,7570,9871,0471,0470.708.908
24 nov 202371,1472,1671,0071,7471,7467.101.941
23 nov 202371,4671,7470,4270,8770,87128.204.320
23 nov 20234.5 Dividendo
22 nov 202374,5975,5074,4374,9270,4271.224.872
21 nov 202374,6574,8373,6274,5170,03140.918.130
20 nov 202374,6375,4774,4474,7670,2762.577.723
17 nov 202373,6375,2573,3875,0570,5462.468.704
16 nov 202372,9874,5172,7373,2268,8258.130.131
15 nov 202373,3073,9072,2572,6968,3295.027.598
14 nov 202378,6078,8773,1173,1168,72151.430.464
13 nov 202376,7677,9075,9677,4072,7593.647.300
10 nov 202377,7177,9776,1076,3871,7968.379.282
09 nov 202377,2077,5876,1877,5872,9261.713.304
08 nov 202377,6377,9876,7777,0272,3948.209.587
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...