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
121,02-0,42 (-0,35%)
Al cierre: 05:07PM BST
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 2022121,82122,18120,12121,02121,0255.441.064
05 ago 2022118,24122,04118,10121,44121,4462.419.613
04 ago 2022119,02119,14117,42118,64118,64120.490.747
03 ago 2022120,48120,62118,56118,86118,86179.862.892
02 ago 2022120,96121,98120,22120,72120,7265.920.062
01 ago 2022119,50122,40119,50120,50120,5050.269.416
29 jul 2022118,50122,02117,96120,80120,8078.430.049
28 jul 2022121,68121,68118,04118,80118,8084.371.662
27 jul 2022121,38122,58119,78121,02121,02285.543.620
26 jul 2022128,46128,52122,24122,36122,36121.209.700
25 jul 2022128,00129,34127,78129,02129,02110.094.300
22 jul 2022129,12129,30128,18129,02129,0292.589.621
21 jul 2022128,42129,62128,28129,60129,6081.741.678
20 jul 2022131,58132,04129,26129,26129,26110.657.100
19 jul 2022129,78131,32129,20131,00131,0048.227.489
18 jul 2022128,92130,92128,32130,12130,1249.359.147
15 jul 2022127,72129,62127,44129,04129,0472.468.141
14 jul 2022129,28129,28127,65127,78127,7862.716.787
13 jul 2022128,70129,22127,84129,10129,10130.044.830
12 jul 2022128,52129,56127,90129,28129,2859.805.139
11 jul 2022127,78129,08127,38128,70128,7049.866.749
08 jul 2022127,08129,02126,82128,46128,4648.763.539
07 jul 2022127,50128,62126,94127,44127,4465.408.620
06 jul 2022128,12129,74126,70126,70126,7083.587.695
05 jul 2022128,66128,92126,70127,00127,00128.436.065
04 jul 2022128,48130,48128,26128,66128,6666.160.988
01 jul 2022126,86127,76126,32127,36127,3685.041.071
30 jun 2022125,60126,92125,60126,66126,66121.438.252
29 jun 2022124,48126,64124,10126,50126,5080.410.816
28 jun 2022128,30129,14127,38128,58128,5872.922.011
27 jun 2022126,86127,52126,42127,22127,2255.181.254
24 jun 2022125,68126,93125,58126,50126,5070.630.768
23 jun 2022126,74127,38126,18126,50126,5087.192.520
22 jun 2022126,26127,24124,48126,76126,76257.050.400
21 jun 2022127,62128,24126,94127,76127,7649.380.147
20 jun 2022126,54127,92125,92127,76127,76144.371.714
17 jun 2022125,80127,24125,42127,00127,00255.019.977
16 jun 2022125,54126,06124,78125,60125,60217.662.017
15 jun 2022126,00127,02125,64126,12126,1274.995.987
14 jun 2022126,20126,82125,44125,56125,5670.298.038
13 jun 2022124,22127,75124,22126,00126,00111.490.095
10 jun 2022124,72126,06124,51125,46125,46106.794.714
09 jun 2022124,48126,52124,08126,00126,00143.804.279
08 jun 2022125,90126,02123,72124,48124,4899.795.449
07 jun 2022125,38126,18125,10126,00126,0077.396.320
06 jun 2022124,84126,28124,22126,00126,0099.264.938
01 jun 2022127,28127,68125,96126,70126,70101.778.029
01 jun 20224.5 Dividendo
31 may 2022128,96131,58128,96130,58126,08128.789.151
30 may 2022129,84130,24128,42129,32124,86265.008.929
27 may 2022131,42131,68129,72130,14125,66122.526.081
26 may 2022130,48132,04129,82131,42126,8960.952.639
25 may 2022130,48132,10130,18130,22125,73174.178.666
24 may 2022126,56129,24125,94128,84124,40190.705.822
23 may 2022123,04126,94122,34126,10121,75120.286.334
20 may 2022118,06121,94118,06121,10116,93106.986.730
19 may 2022117,92118,78116,20118,46114,3887.488.994
18 may 2022120,32120,56117,82118,06113,9993.952.195
17 may 2022117,50121,08115,02120,30116,15127.775.798
16 may 2022122,10122,83119,52120,06115,92185.526.296
13 may 2022118,10118,44116,28117,82113,76181.050.021
12 may 2022118,10119,48117,78118,72114,63104.073.495
11 may 2022118,98119,86117,04118,86114,76128.202.633
10 may 2022119,58120,04118,20118,74114,6579.417.804
09 may 2022119,64120,46118,68118,72114,6366.804.509
06 may 2022123,06123,14119,92120,42116,27103.197.860
05 may 2022123,90124,74122,54123,46119,2172.287.473
04 may 2022124,32124,48122,14122,90118,6677.377.549
03 may 2022119,56123,88119,52123,66119,40324.749.835
29 abr 2022125,98126,62121,00121,54117,35137.404.399
28 abr 2022126,46127,04125,74127,04122,66205.352.016
27 abr 2022126,78126,86124,90125,90121,5679.654.043
26 abr 2022128,18129,00127,60127,70123,3072.147.342
25 abr 2022126,44128,30125,66126,72122,35102.424.864
22 abr 2022127,96129,32127,29127,64123,2476.415.146
21 abr 2022128,46130,08127,74128,50124,0758.685.456
20 abr 2022130,04130,48127,46128,46124,03175.601.257
19 abr 2022131,74131,90130,16130,38125,8960.447.604
14 abr 2022131,84132,30130,70132,14127,59162.898.598
13 abr 2022130,02132,12129,88131,68127,1491.680.683
12 abr 2022129,72130,84129,20130,66126,1691.761.624
11 abr 2022129,82131,78129,14130,82126,31108.211.841
08 abr 2022127,68129,64127,48129,28124,82215.216.463
07 abr 2022127,78128,94126,74126,84122,47396.414.388
06 abr 2022125,40127,98124,36127,98123,57109.026.422
05 abr 2022124,36125,48123,24125,48121,16179.713.189
04 abr 2022127,20127,56124,84126,00121,6675.101.158
01 abr 2022125,36126,98124,52126,40122,04109.074.831
31 mar 2022126,20126,94124,84124,84120,54103.090.096
30 mar 2022127,08129,42126,62129,42124,96242.288.918
29 mar 2022126,54127,52125,41126,56122,20186.340.877
28 mar 2022125,62127,34125,30125,58121,2554.142.860
25 mar 2022124,70125,59123,38125,32121,0090.350.098
24 mar 2022124,62125,94123,96124,84120,5499.985.046
23 mar 2022126,66127,14124,12124,26119,98188.296.163
22 mar 2022128,04128,50126,76127,00122,62195.221.303
21 mar 2022127,42129,04127,10127,98123,57136.485.679
18 mar 2022127,18128,12126,30127,64123,24518.119.226
17 mar 2022124,76125,96122,62125,96121,62133.713.942
16 mar 2022123,84124,90122,86124,34120,06836.166.872
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...