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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 feb. 2021	17,42	17,43	17,08	17,18	17,18	3.328.100
25 feb. 2021	17,93	17,98	17,57	17,58	17,58	4.047.800
24 feb. 2021	18,05	18,07	17,84	17,94	17,94	4.925.000
23 feb. 2021	18,23	18,56	18,06	18,52	18,52	3.505.400
22 feb. 2021	18,40	18,63	18,39	18,40	18,40	3.728.600
19 feb. 2021	18,65	18,66	18,48	18,49	18,49	2.280.100
18 feb. 2021	18,43	18,49	18,29	18,44	18,44	2.039.500
17 feb. 2021	18,56	18,67	18,47	18,60	18,60	2.359.500
16 feb. 2021	18,68	18,87	18,66	18,73	18,73	2.786.400
12 feb. 2021	18,50	18,76	18,49	18,70	18,70	1.871.100
11 feb. 2021	18,65	18,70	18,51	18,69	18,69	2.504.700
10 feb. 2021	18,56	18,66	18,44	18,53	18,53	2.035.200
09 feb. 2021	18,50	18,51	18,40	18,47	18,47	2.155.400
08 feb. 2021	18,55	18,59	18,31	18,45	18,45	5.376.200
05 feb. 2021	18,45	18,67	18,45	18,59	18,59	6.253.400
04 feb. 2021	18,70	18,83	18,59	18,80	18,80	4.120.700
03 feb. 2021	18,41	18,82	18,35	18,79	18,79	9.626.600
02 feb. 2021	17,44	17,57	17,41	17,54	17,54	2.610.600
01 feb. 2021	17,40	17,51	17,26	17,45	17,45	3.786.300
29 ene. 2021	17,36	17,44	17,02	17,15	17,15	5.599.300
28 ene. 2021	17,17	17,65	17,13	17,51	17,51	3.596.600
27 ene. 2021	17,79	17,80	17,45	17,52	17,52	4.080.900
26 ene. 2021	17,80	18,05	17,76	17,99	17,99	4.041.300
25 ene. 2021	17,43	17,79	17,39	17,78	17,78	3.161.100
22 ene. 2021	17,55	17,64	17,44	17,58	17,58	1.817.100
21 ene. 2021	17,67	17,70	17,52	17,63	17,63	2.609.900
20 ene. 2021	17,52	17,52	17,32	17,51	17,51	2.251.300
19 ene. 2021	17,30	17,52	17,23	17,46	17,46	3.897.600
15 ene. 2021	17,39	17,40	17,20	17,36	17,36	2.713.300
14 ene. 2021	17,58	17,75	17,55	17,65	17,65	3.250.700
13 ene. 2021	17,53	17,61	17,39	17,45	17,45	3.072.800
12 ene. 2021	17,19	17,22	17,05	17,16	17,16	2.882.400
11 ene. 2021	17,33	17,48	17,30	17,43	17,43	2.629.900
08 ene. 2021	17,60	17,62	17,35	17,54	17,54	3.651.000
07 ene. 2021	17,92	17,93	17,68	17,73	17,73	4.455.300
06 ene. 2021	17,64	17,81	17,53	17,62	17,62	3.868.400
05 ene. 2021	16,85	17,16	16,85	17,12	17,12	3.058.100
04 ene. 2021	17,04	17,13	16,79	16,93	16,93	3.698.800
31 dic. 2020	16,59	16,63	16,46	16,48	16,48	4.218.300
30 dic. 2020	16,79	16,80	16,62	16,65	16,65	2.376.700
29 dic. 2020	16,85	16,88	16,61	16,64	16,64	2.686.300
28 dic. 2020	16,83	16,85	16,72	16,75	16,75	2.217.100
24 dic. 2020	16,71	16,77	16,59	16,71	16,71	1.064.000
23 dic. 2020	16,62	16,75	16,61	16,64	16,64	2.639.700
22 dic. 2020	16,28	16,32	16,20	16,26	16,26	3.123.600
21 dic. 2020	16,22	16,45	16,10	16,40	16,40	6.533.800
18 dic. 2020	17,07	17,19	17,03	17,15	17,15	6.170.300
17 dic. 2020	17,16	17,19	17,03	17,12	17,12	5.309.000
17 dic. 2020	0.532 Dividendo
16 dic. 2020	17,71	17,74	17,57	17,61	17,08	4.251.000
15 dic. 2020	17,60	17,60	17,35	17,56	17,03	4.948.000
14 dic. 2020	17,81	17,82	17,33	17,34	16,82	5.138.800
11 dic. 2020	17,55	17,61	17,20	17,21	16,69	5.172.300
10 dic. 2020	17,76	17,95	17,70	17,80	17,26	2.891.100
09 dic. 2020	17,93	18,05	17,76	17,87	17,33	4.958.400
08 dic. 2020	17,50	17,59	17,42	17,52	16,99	3.441.400
07 dic. 2020	17,77	17,81	17,61	17,81	17,27	3.441.200
04 dic. 2020	17,48	17,67	17,48	17,55	17,02	4.573.300
03 dic. 2020	17,19	17,24	17,08	17,12	16,60	3.966.700
02 dic. 2020	16,78	17,06	16,76	17,03	16,52	5.048.600
01 dic. 2020	16,77	16,96	16,76	16,84	16,33	3.521.200
30 nov. 2020	16,78	16,81	16,56	16,58	16,08	2.770.800
27 nov. 2020	16,77	16,86	16,74	16,85	16,34	2.006.100
25 nov. 2020	16,81	16,83	16,70	16,76	16,25	2.493.400
24 nov. 2020	16,66	16,93	16,65	16,86	16,35	2.364.600
23 nov. 2020	16,48	16,50	16,28	16,39	15,89	2.553.000
20 nov. 2020	16,40	16,56	16,34	16,47	15,97	2.923.200
19 nov. 2020	16,22	16,35	16,17	16,34	15,85	2.742.300
18 nov. 2020	16,35	16,54	16,31	16,32	15,83	3.092.000
17 nov. 2020	16,64	16,67	16,29	16,35	15,86	4.081.400
16 nov. 2020	16,71	17,00	16,67	16,74	16,23	7.999.300
13 nov. 2020	15,71	16,12	15,69	16,12	15,63	4.098.300
12 nov. 2020	15,65	15,77	15,42	15,49	15,02	3.666.800
11 nov. 2020	15,60	15,70	15,48	15,69	15,22	4.993.600
10 nov. 2020	15,44	15,67	15,42	15,59	15,12	7.813.800
09 nov. 2020	15,09	15,14	14,85	14,89	14,44	5.591.100
06 nov. 2020	14,12	14,17	13,94	13,97	13,55	2.573.500
05 nov. 2020	14,00	14,21	14,00	14,11	13,68	3.304.900
04 nov. 2020	13,79	14,00	13,64	13,90	13,48	3.659.900
03 nov. 2020	13,94	14,06	13,87	13,92	13,50	3.446.500
02 nov. 2020	13,73	13,88	13,65	13,81	13,39	4.291.000
30 oct. 2020	13,49	13,53	13,33	13,51	13,10	3.372.600
29 oct. 2020	13,29	13,64	13,20	13,55	13,14	5.912.500
28 oct. 2020	13,45	13,56	13,28	13,43	13,02	6.758.900
27 oct. 2020	14,20	14,25	13,91	13,98	13,56	4.558.500
26 oct. 2020	14,62	14,62	14,41	14,52	14,08	4.442.400
23 oct. 2020	14,80	14,93	14,72	14,84	14,39	6.918.900
22 oct. 2020	14,25	14,58	14,25	14,55	14,11	6.935.700
21 oct. 2020	14,13	14,42	14,04	14,33	13,90	8.730.300
20 oct. 2020	14,41	14,59	14,39	14,46	14,02	3.056.400
19 oct. 2020	14,35	14,42	14,19	14,21	13,78	4.436.400
16 oct. 2020	14,11	14,34	14,10	14,28	13,85	4.334.700
15 oct. 2020	14,15	14,33	14,12	14,32	13,89	3.918.700
14 oct. 2020	14,43	14,50	14,33	14,37	13,94	1.908.300
13 oct. 2020	14,67	14,69	14,55	14,60	14,16	2.635.600
12 oct. 2020	14,73	14,83	14,66	14,77	14,32	2.212.900
09 oct. 2020	14,60	14,68	14,44	14,63	14,19	2.258.200
08 oct. 2020	14,51	14,63	14,44	14,57	14,13	3.034.800
07 oct. 2020	14,30	14,36	14,12	14,22	13,79	2.174.200
06 oct. 2020	14,49	14,51	14,20	14,23	13,80	4.309.500
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.225,00-92,80(-1,12%)

Euro Stoxx 503.636,44-48,84(-1,33%)

Dólar/Euro1,2088-0,0099(-0,81%)

Vodafone Group Plc (VOD)

IBEX 35
8.225,00
-92,80(-1,12%)

Euro Stoxx 50
3.636,44
-48,84(-1,33%)

Dólar/Euro
1,2088
-0,0099(-0,81%)