Mercados españoles cerrados

Vodafone Group Plc (VOD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,18-0,40 (-2,28%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202117,4217,4317,0817,1817,183.328.100
25 feb. 202117,9317,9817,5717,5817,584.047.800
24 feb. 202118,0518,0717,8417,9417,944.925.000
23 feb. 202118,2318,5618,0618,5218,523.505.400
22 feb. 202118,4018,6318,3918,4018,403.728.600
19 feb. 202118,6518,6618,4818,4918,492.280.100
18 feb. 202118,4318,4918,2918,4418,442.039.500
17 feb. 202118,5618,6718,4718,6018,602.359.500
16 feb. 202118,6818,8718,6618,7318,732.786.400
12 feb. 202118,5018,7618,4918,7018,701.871.100
11 feb. 202118,6518,7018,5118,6918,692.504.700
10 feb. 202118,5618,6618,4418,5318,532.035.200
09 feb. 202118,5018,5118,4018,4718,472.155.400
08 feb. 202118,5518,5918,3118,4518,455.376.200
05 feb. 202118,4518,6718,4518,5918,596.253.400
04 feb. 202118,7018,8318,5918,8018,804.120.700
03 feb. 202118,4118,8218,3518,7918,799.626.600
02 feb. 202117,4417,5717,4117,5417,542.610.600
01 feb. 202117,4017,5117,2617,4517,453.786.300
29 ene. 202117,3617,4417,0217,1517,155.599.300
28 ene. 202117,1717,6517,1317,5117,513.596.600
27 ene. 202117,7917,8017,4517,5217,524.080.900
26 ene. 202117,8018,0517,7617,9917,994.041.300
25 ene. 202117,4317,7917,3917,7817,783.161.100
22 ene. 202117,5517,6417,4417,5817,581.817.100
21 ene. 202117,6717,7017,5217,6317,632.609.900
20 ene. 202117,5217,5217,3217,5117,512.251.300
19 ene. 202117,3017,5217,2317,4617,463.897.600
15 ene. 202117,3917,4017,2017,3617,362.713.300
14 ene. 202117,5817,7517,5517,6517,653.250.700
13 ene. 202117,5317,6117,3917,4517,453.072.800
12 ene. 202117,1917,2217,0517,1617,162.882.400
11 ene. 202117,3317,4817,3017,4317,432.629.900
08 ene. 202117,6017,6217,3517,5417,543.651.000
07 ene. 202117,9217,9317,6817,7317,734.455.300
06 ene. 202117,6417,8117,5317,6217,623.868.400
05 ene. 202116,8517,1616,8517,1217,123.058.100
04 ene. 202117,0417,1316,7916,9316,933.698.800
31 dic. 202016,5916,6316,4616,4816,484.218.300
30 dic. 202016,7916,8016,6216,6516,652.376.700
29 dic. 202016,8516,8816,6116,6416,642.686.300
28 dic. 202016,8316,8516,7216,7516,752.217.100
24 dic. 202016,7116,7716,5916,7116,711.064.000
23 dic. 202016,6216,7516,6116,6416,642.639.700
22 dic. 202016,2816,3216,2016,2616,263.123.600
21 dic. 202016,2216,4516,1016,4016,406.533.800
18 dic. 202017,0717,1917,0317,1517,156.170.300
17 dic. 202017,1617,1917,0317,1217,125.309.000
17 dic. 20200.532 Dividendo
16 dic. 202017,7117,7417,5717,6117,084.251.000
15 dic. 202017,6017,6017,3517,5617,034.948.000
14 dic. 202017,8117,8217,3317,3416,825.138.800
11 dic. 202017,5517,6117,2017,2116,695.172.300
10 dic. 202017,7617,9517,7017,8017,262.891.100
09 dic. 202017,9318,0517,7617,8717,334.958.400
08 dic. 202017,5017,5917,4217,5216,993.441.400
07 dic. 202017,7717,8117,6117,8117,273.441.200
04 dic. 202017,4817,6717,4817,5517,024.573.300
03 dic. 202017,1917,2417,0817,1216,603.966.700
02 dic. 202016,7817,0616,7617,0316,525.048.600
01 dic. 202016,7716,9616,7616,8416,333.521.200
30 nov. 202016,7816,8116,5616,5816,082.770.800
27 nov. 202016,7716,8616,7416,8516,342.006.100
25 nov. 202016,8116,8316,7016,7616,252.493.400
24 nov. 202016,6616,9316,6516,8616,352.364.600
23 nov. 202016,4816,5016,2816,3915,892.553.000
20 nov. 202016,4016,5616,3416,4715,972.923.200
19 nov. 202016,2216,3516,1716,3415,852.742.300
18 nov. 202016,3516,5416,3116,3215,833.092.000
17 nov. 202016,6416,6716,2916,3515,864.081.400
16 nov. 202016,7117,0016,6716,7416,237.999.300
13 nov. 202015,7116,1215,6916,1215,634.098.300
12 nov. 202015,6515,7715,4215,4915,023.666.800
11 nov. 202015,6015,7015,4815,6915,224.993.600
10 nov. 202015,4415,6715,4215,5915,127.813.800
09 nov. 202015,0915,1414,8514,8914,445.591.100
06 nov. 202014,1214,1713,9413,9713,552.573.500
05 nov. 202014,0014,2114,0014,1113,683.304.900
04 nov. 202013,7914,0013,6413,9013,483.659.900
03 nov. 202013,9414,0613,8713,9213,503.446.500
02 nov. 202013,7313,8813,6513,8113,394.291.000
30 oct. 202013,4913,5313,3313,5113,103.372.600
29 oct. 202013,2913,6413,2013,5513,145.912.500
28 oct. 202013,4513,5613,2813,4313,026.758.900
27 oct. 202014,2014,2513,9113,9813,564.558.500
26 oct. 202014,6214,6214,4114,5214,084.442.400
23 oct. 202014,8014,9314,7214,8414,396.918.900
22 oct. 202014,2514,5814,2514,5514,116.935.700
21 oct. 202014,1314,4214,0414,3313,908.730.300
20 oct. 202014,4114,5914,3914,4614,023.056.400
19 oct. 202014,3514,4214,1914,2113,784.436.400
16 oct. 202014,1114,3414,1014,2813,854.334.700
15 oct. 202014,1514,3314,1214,3213,893.918.700
14 oct. 202014,4314,5014,3314,3713,941.908.300
13 oct. 202014,6714,6914,5514,6014,162.635.600
12 oct. 202014,7314,8314,6614,7714,322.212.900
09 oct. 202014,6014,6814,4414,6314,192.258.200
08 oct. 202014,5114,6314,4414,5714,133.034.800
07 oct. 202014,3014,3614,1214,2213,792.174.200
06 oct. 202014,4914,5114,2014,2313,804.309.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...