|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 136,86 | 469.790.400 | 138,29 | 134,86 | 134,86 | 00:00:00 | | 2006-01-26 | 138,57 | 490.857.100 | 139,43 | 137,14 | 138,00 | 00:00:00 | | 2006-01-27 | 139,43 | 501.893.100 | 140,86 | 137,14 | 139,43 | 00:00:00 | | 2006-01-30 | 138,00 | 207.984.700 | 139,14 | 137,43 | 138,86 | 00:00:00 | | 2006-01-31 | 134,86 | 428.072.800 | 138,00 | 134,00 | 138,00 | 00:00:00 | | 2006-02-01 | 133,71 | 534.179.200 | 135,43 | 133,43 | 134,86 | 00:00:00 | | 2006-02-02 | 133,14 | 296.279.900 | 134,86 | 133,14 | 134,29 | 00:00:00 | | 2006-02-03 | 133,71 | 295.976.300 | 134,29 | 133,14 | 133,14 | 00:00:00 | | 2006-02-06 | 132,57 | 350.943.400 | 133,43 | 131,43 | 133,43 | 00:00:00 | | 2006-02-07 | 132,29 | 310.026.400 | 134,00 | 132,29 | 132,86 | 00:00:00 | | 2006-02-08 | 134,00 | 341.090.900 | 135,43 | 131,43 | 131,71 | 00:00:00 | | 2006-02-09 | 137,14 | 377.629.300 | 138,00 | 134,86 | 135,14 | 00:00:00 | | 2006-02-10 | 137,43 | 306.506.900 | 138,29 | 136,86 | 137,14 | 00:00:00 | | 2006-02-13 | 137,14 | 205.156.100 | 138,57 | 135,71 | 138,00 | 00:00:00 | | 2006-02-14 | 138,86 | 233.434.500 | 138,86 | 136,86 | 137,71 | 00:00:00 | | 2006-02-15 | 137,14 | 420.140.600 | 139,71 | 136,29 | 139,43 | 00:00:00 | | 2006-02-16 | 142,29 | 548.423.300 | 142,86 | 136,86 | 136,86 | 00:00:00 | | 2006-02-17 | 142,00 | 443.252.100 | 144,86 | 142,00 | 142,29 | 00:00:00 | | 2006-02-20 | 140,29 | 215.978.900 | 141,14 | 138,57 | 141,14 | 00:00:00 | | 2006-02-21 | 137,71 | 330.428.200 | 141,14 | 137,43 | 141,14 | 00:00:00 | | 2006-02-22 | 135,71 | 468.178.400 | 137,14 | 134,29 | 137,14 | 00:00:00 | | 2006-02-23 | 134,00 | 387.797.500 | 136,00 | 133,14 | 136,00 | 00:00:00 | | 2006-02-24 | 133,71 | 258.954.200 | 134,29 | 132,86 | 133,43 | 00:00:00 | | 2006-02-27 | 130,00 | 817.258.100 | 131,43 | 125,14 | 125,71 | 00:00:00 | | 2006-02-28 | 124,57 | 821.395.900 | 128,86 | 124,57 | 128,86 | 00:00:00 | | 2006-03-01 | 127,71 | 677.742.100 | 128,57 | 125,43 | 125,71 | 00:00:00 | | 2006-03-02 | 128,00 | 464.163.300 | 130,29 | 127,14 | 128,29 | 00:00:00 | | 2006-03-03 | 138,86 | 1.397.928.200 | 141,14 | 128,00 | 128,86 | 00:00:00 | | 2006-03-06 | 142,86 | 1.094.872.200 | 148,00 | 142,00 | 144,57 | 00:00:00 | | 2006-03-07 | 141,43 | 415.866.600 | 144,86 | 141,14 | 142,57 | 00:00:00 | | 2006-03-08 | 140,00 | 356.371.400 | 142,00 | 139,43 | 140,00 | 00:00:00 | | 2006-03-09 | 142,00 | 216.763.300 | 142,00 | 139,71 | 141,14 | 00:00:00 | | 2006-03-10 | 142,57 | 320.353.500 | 144,86 | 141,14 | 141,43 | 00:00:00 | | 2006-03-13 | 148,29 | 600.741.700 | 149,71 | 146,86 | 146,86 | 00:00:00 | | 2006-03-14 | 147,14 | 447.995.100 | 150,86 | 145,43 | 148,29 | 00:00:00 | | 2006-03-15 | 145,14 | 292.321.500 | 148,00 | 144,00 | 147,71 | 00:00:00 | | 2006-03-16 | 148,57 | 350.000.300 | 149,71 | 147,14 | 148,57 | 00:00:00 | | 2006-03-17 | 147,43 | 784.239.200 | 155,43 | 147,43 | 148,86 | 00:00:00 | | 2006-03-20 | 145,71 | 338.965.600 | 147,43 | 144,86 | 147,14 | 00:00:00 | | 2006-03-21 | 147,71 | 266.197.600 | 148,57 | 145,14 | 146,00 | 00:00:00 | | 2006-03-22 | 146,00 | 179.639.900 | 148,00 | 145,43 | 146,86 | 00:00:00 | | 2006-03-23 | 145,43 | 273.416.100 | 147,14 | 144,86 | 146,29 | 00:00:00 | | 2006-03-24 | 143,43 | 422.101.100 | 145,43 | 142,00 | 145,14 | 00:00:00 | | 2006-03-27 | 142,29 | 245.765.700 | 144,00 | 141,71 | 142,86 | 00:00:00 | | 2006-03-28 | 136,57 | 703.779.000 | 141,71 | 136,29 | 140,29 | 00:00:00 | | 2006-03-29 | 139,43 | 412.423.600 | 140,86 | 135,71 | 136,29 | 00:00:00 | | 2006-03-30 | 140,00 | 216.772.700 | 141,43 | 138,57 | 140,57 | 00:00:00 | | 2006-03-31 | 137,71 | 302.143.000 | 139,71 | 136,29 | 139,43 | 00:00:00 | | 2006-04-03 | 138,86 | 257.669.300 | 140,00 | 137,14 | 138,86 | 00:00:00 | | 2006-04-04 | 139,14 | 250.856.000 | 141,14 | 138,86 | 138,86 | 00:00:00 | | 2006-04-05 | 141,14 | 401.553.200 | 146,86 | 138,00 | 140,29 | 00:00:00 | | 2006-04-06 | 142,00 | 315.947.100 | 144,86 | 140,86 | 141,71 | 00:00:00 | | 2006-04-07 | 143,71 | 348.306.300 | 144,86 | 141,71 | 142,00 | 00:00:00 | | 2006-04-10 | 144,29 | 396.054.100 | 146,86 | 143,14 | 146,29 | 00:00:00 | | 2006-04-11 | 141,14 | 309.953.800 | 145,14 | 140,86 | 144,57 | 00:00:00 | | 2006-04-12 | 142,00 | 580.866.100 | 147,14 | 139,14 | 142,57 | 00:00:00 | | 2006-04-13 | 146,57 | 295.200.500 | 146,86 | 142,57 | 142,86 | 00:00:00 | | 2006-04-14 | 146,57 | 0 | 146,57 | 146,57 | 146,57 | 00:00:00 | | 2006-04-17 | 146,57 | 0 | 146,57 | 146,57 | 146,57 | 00:00:00 | | 2006-04-18 | 146,57 | 171.270.900 | 146,57 | 144,86 | 145,71 | 00:00:00 | | 2006-04-19 | 145,71 | 244.407.500 | 148,00 | 145,14 | 147,14 | 00:00:00 | | 2006-04-20 | 146,00 | 231.313.800 | 147,71 | 145,14 | 145,43 | 00:00:00 | | 2006-04-21 | 146,00 | 200.617.200 | 147,14 | 144,86 | 146,57 | 00:00:00 | | 2006-04-24 | 144,29 | 229.894.800 | 146,86 | 144,29 | 146,57 | 00:00:00 | | 2006-04-25 | 144,00 | 172.000.600 | 146,57 | 144,00 | 144,86 | 00:00:00 | | 2006-04-26 | 146,00 | 204.457.300 | 147,14 | 143,71 | 144,00 | 00:00:00 | | 2006-04-27 | 149,14 | 367.736.200 | 149,43 | 145,71 | 145,71 | 00:00:00 | | 2006-04-28 | 148,00 | 335.841.800 | 150,00 | 147,43 | 148,57 | 00:00:00 | | 2006-05-01 | 148,00 | 0 | 148,00 | 148,00 | 148,00 | 00:00:00 | | 2006-05-02 | 146,00 | 302.273.500 | 149,43 | 146,00 | 148,29 | 00:00:00 | | 2006-05-03 | 144,00 | 247.772.000 | 146,57 | 143,43 | 146,29 | 00:00:00 | | 2006-05-04 | 143,43 | 200.570.900 | 145,14 | 142,86 | 144,57 | 00:00:00 | | 2006-05-05 | 146,29 | 343.149.000 | 146,86 | 143,14 | 143,71 | 00:00:00 | | 2006-05-08 | 144,00 | 253.212.400 | 148,00 | 143,43 | 146,29 | 00:00:00 | | 2006-05-09 | 148,57 | 483.421.300 | 149,71 | 144,86 | 145,43 | 00:00:00 | | 2006-05-10 | 148,57 | 393.360.100 | 150,57 | 147,14 | 148,57 | 00:00:00 | | 2006-05-11 | 145,43 | 193.797.500 | 148,29 | 144,86 | 148,29 | 00:00:00 | | 2006-05-12 | 141,43 | 318.630.400 | 145,43 | 141,43 | 144,86 | 00:00:00 | | 2006-05-15 | 143,14 | 392.315.300 | 150,29 | 141,71 | 141,71 | 00:00:00 | | 2006-05-16 | 143,71 | 380.042.100 | 147,63 | 141,51 | 143,14 | 00:00:00 | | 2006-05-17 | 139,71 | 298.790.400 | 144,57 | 139,71 | 143,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
