|
 VODAFONE GRP - [Ticker: VOD.L] |     | | Última Transacción | 163,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --2.14 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 165,400 | Mínimo | 162,500 | | Volumen | 53.339.420 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 218,000 x 0 - 220,000 x 0 | Yield | | | Cierre Anterior | 165,140 | PER | 0,00% | | Apertura | 164,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VOD.L desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 129,43 | 0 | 129,43 | 129,43 | 129,43 | 00:00:00 | | 2003-01-02 | 134,00 | 88.299.700 | 134,29 | 128,00 | 128,57 | 00:00:00 | | 2003-01-03 | 135,14 | 81.663.900 | 135,71 | 133,14 | 134,57 | 00:00:00 | | 2003-01-06 | 139,43 | 168.381.500 | 140,00 | 134,57 | 135,43 | 00:00:00 | | 2003-01-07 | 137,43 | 176.263.800 | 142,57 | 136,29 | 140,29 | 00:00:00 | | 2003-01-08 | 136,57 | 195.032.000 | 137,43 | 134,29 | 136,57 | 00:00:00 | | 2003-01-09 | 135,71 | 215.388.900 | 137,71 | 131,14 | 134,29 | 00:00:00 | | 2003-01-10 | 139,43 | 210.869.300 | 140,29 | 134,57 | 138,00 | 00:00:00 | | 2003-01-13 | 141,14 | 167.709.000 | 142,29 | 139,43 | 139,43 | 00:00:00 | | 2003-01-14 | 143,43 | 238.587.100 | 143,71 | 140,57 | 142,29 | 00:00:00 | | 2003-01-15 | 140,29 | 235.469.400 | 144,29 | 139,43 | 140,29 | 00:00:00 | | 2003-01-16 | 141,14 | 161.757.100 | 142,00 | 138,00 | 139,43 | 00:00:00 | | 2003-01-17 | 136,00 | 204.645.500 | 140,00 | 135,43 | 139,43 | 00:00:00 | | 2003-01-20 | 134,29 | 142.231.000 | 137,71 | 133,43 | 136,00 | 00:00:00 | | 2003-01-21 | 135,43 | 241.959.700 | 138,86 | 134,57 | 136,00 | 00:00:00 | | 2003-01-22 | 134,86 | 266.327.300 | 137,71 | 134,57 | 135,14 | 00:00:00 | | 2003-01-23 | 132,57 | 322.818.600 | 139,14 | 132,00 | 136,57 | 00:00:00 | | 2003-01-24 | 131,14 | 301.223.100 | 134,86 | 129,14 | 133,71 | 00:00:00 | | 2003-01-27 | 126,86 | 361.252.300 | 130,57 | 124,57 | 128,29 | 00:00:00 | | 2003-01-28 | 128,29 | 367.018.600 | 130,57 | 124,29 | 130,29 | 00:00:00 | | 2003-01-29 | 122,00 | 401.641.300 | 128,29 | 120,86 | 127,14 | 00:00:00 | | 2003-01-30 | 125,71 | 302.273.600 | 126,57 | 123,43 | 124,29 | 00:00:00 | | 2003-01-31 | 124,57 | 217.034.500 | 125,43 | 121,43 | 123,43 | 00:00:00 | | 2003-02-03 | 129,71 | 173.497.500 | 130,86 | 128,29 | 129,71 | 00:00:00 | | 2003-02-04 | 124,29 | 226.977.600 | 129,71 | 124,29 | 129,14 | 00:00:00 | | 2003-02-05 | 130,00 | 190.909.500 | 130,00 | 124,29 | 125,71 | 00:00:00 | | 2003-02-06 | 127,43 | 236.458.900 | 131,43 | 125,71 | 128,57 | 00:00:00 | | 2003-02-07 | 128,86 | 198.995.300 | 131,14 | 126,86 | 127,43 | 00:00:00 | | 2003-02-10 | 128,29 | 127.012.400 | 129,71 | 126,86 | 128,29 | 00:00:00 | | 2003-02-11 | 132,29 | 185.369.500 | 132,57 | 128,86 | 129,71 | 00:00:00 | | 2003-02-12 | 132,29 | 144.828.100 | 132,86 | 130,29 | 131,14 | 00:00:00 | | 2003-02-13 | 131,71 | 167.693.300 | 131,71 | 129,71 | 131,14 | 00:00:00 | | 2003-02-14 | 131,43 | 126.418.300 | 133,71 | 129,71 | 132,00 | 00:00:00 | | 2003-02-17 | 134,57 | 121.689.300 | 134,86 | 132,57 | 133,43 | 00:00:00 | | 2003-02-18 | 133,71 | 165.079.100 | 134,57 | 131,43 | 134,57 | 00:00:00 | | 2003-02-19 | 130,29 | 168.529.900 | 134,00 | 129,71 | 132,57 | 00:00:00 | | 2003-02-20 | 132,29 | 170.906.300 | 134,00 | 130,00 | 131,14 | 00:00:00 | | 2003-02-21 | 134,57 | 170.096.800 | 134,57 | 130,86 | 132,57 | 00:00:00 | | 2003-02-24 | 132,57 | 121.615.200 | 136,86 | 132,57 | 134,86 | 00:00:00 | | 2003-02-25 | 129,43 | 197.045.400 | 132,86 | 128,29 | 131,71 | 00:00:00 | | 2003-02-26 | 130,00 | 167.511.200 | 132,57 | 128,00 | 132,00 | 00:00:00 | | 2003-02-27 | 128,29 | 248.472.700 | 131,14 | 126,29 | 130,00 | 00:00:00 | | 2003-02-28 | 130,00 | 205.956.700 | 130,00 | 125,43 | 126,00 | 00:00:00 | | 2003-03-03 | 130,57 | 132.901.500 | 132,00 | 128,29 | 130,86 | 00:00:00 | | 2003-03-04 | 128,00 | 131.058.400 | 129,71 | 126,86 | 129,71 | 00:00:00 | | 2003-03-05 | 126,29 | 139.186.900 | 128,29 | 125,71 | 126,86 | 00:00:00 | | 2003-03-06 | 126,00 | 160.180.500 | 128,29 | 125,14 | 127,14 | 00:00:00 | | 2003-03-07 | 124,00 | 170.323.400 | 125,14 | 122,00 | 125,14 | 00:00:00 | | 2003-03-10 | 120,00 | 156.888.700 | 125,14 | 119,71 | 124,86 | 00:00:00 | | 2003-03-11 | 119,71 | 185.928.500 | 122,29 | 118,00 | 119,71 | 00:00:00 | | 2003-03-12 | 115,43 | 253.462.100 | 121,71 | 115,14 | 120,86 | 00:00:00 | | 2003-03-13 | 124,00 | 247.981.400 | 124,57 | 116,86 | 117,14 | 00:00:00 | | 2003-03-14 | 131,14 | 259.333.200 | 131,43 | 126,86 | 126,86 | 00:00:00 | | 2003-03-17 | 134,86 | 186.560.200 | 136,86 | 126,86 | 128,86 | 00:00:00 | | 2003-03-18 | 135,43 | 251.268.800 | 139,14 | 133,71 | 136,57 | 00:00:00 | | 2003-03-19 | 135,43 | 249.078.800 | 137,43 | 132,00 | 135,43 | 00:00:00 | | 2003-03-20 | 136,29 | 200.102.900 | 137,71 | 133,71 | 135,14 | 00:00:00 | | 2003-03-21 | 138,86 | 194.764.200 | 140,86 | 136,57 | 136,57 | 00:00:00 | | 2003-03-24 | 134,86 | 178.128.000 | 137,43 | 133,43 | 136,86 | 00:00:00 | | 2003-03-25 | 133,43 | 230.490.600 | 134,86 | 130,00 | 133,43 | 00:00:00 | | 2003-03-26 | 132,86 | 192.627.700 | 135,14 | 131,43 | 134,29 | 00:00:00 | | 2003-03-27 | 130,86 | 168.374.900 | 133,14 | 128,86 | 132,57 | 00:00:00 | | 2003-03-28 | 131,43 | 90.127.800 | 132,29 | 129,71 | 132,00 | 00:00:00 | | 2003-03-31 | 129,14 | 135.826.500 | 130,29 | 127,14 | 130,29 | 00:00:00 | | 2003-04-01 | 132,00 | 146.350.700 | 132,57 | 129,43 | 130,00 | 00:00:00 | | 2003-04-02 | 136,00 | 172.181.900 | 137,14 | 133,14 | 133,14 | 00:00:00 | | 2003-04-03 | 137,14 | 219.767.000 | 138,00 | 134,29 | 137,14 | 00:00:00 | | 2003-04-04 | 136,57 | 168.825.500 | 138,00 | 135,14 | 136,57 | 00:00:00 | | 2003-04-07 | 141,14 | 200.845.000 | 141,71 | 139,14 | 140,57 | 00:00:00 | | 2003-04-08 | 138,86 | 162.142.900 | 140,86 | 137,71 | 140,29 | 00:00:00 | | 2003-04-09 | 138,00 | 133.225.400 | 140,86 | 136,57 | 138,29 | 00:00:00 | | 2003-04-10 | 137,14 | 104.235.500 | 139,71 | 136,29 | 136,86 | 00:00:00 | | 2003-04-11 | 137,71 | 98.784.000 | 140,57 | 137,43 | 138,29 | 00:00:00 | | 2003-04-14 | 139,14 | 66.891.200 | 139,43 | 137,43 | 139,14 | 00:00:00 | | 2003-04-15 | 140,86 | 105.470.600 | 140,86 | 138,57 | 140,57 | 00:00:00 | | 2003-04-16 | 139,43 | 119.352.500 | 142,86 | 137,71 | 142,29 | 00:00:00 | | 2003-04-17 | 140,00 | 84.937.200 | 141,14 | 136,86 | 137,14 | 00:00:00 | | 2003-04-18 | 140,00 | 0 | 140,00 | 140,00 | 140,00 | 00:00:00 | | 2003-04-21 | 140,00 | 0 | 140,00 | 140,00 | 140,00 | 00:00:00 | | 2003-04-22 | 142,00 | 98.842.200 | 142,29 | 140,29 | 141,71 | 00:00:00 | | 2003-04-23 | 144,29 | 120.305.600 | 145,43 | 143,43 | 144,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
