|
 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 | | 2006-12-27 | 143,00 | 121.449.600 | 143,00 | 141,25 | 142,00 | 00:00:00 | | 2006-12-28 | 142,00 | 87.510.000 | 143,00 | 141,50 | 143,00 | 00:00:00 | | 2006-12-29 | 141,50 | 193.103.700 | 142,25 | 140,75 | 141,75 | 00:00:00 | | 2007-01-01 | 141,50 | 0 | 141,50 | 141,50 | 141,50 | 00:00:00 | | 2007-01-02 | 143,75 | 353.095.900 | 144,50 | 140,75 | 141,25 | 00:00:00 | | 2007-01-03 | 145,25 | 429.330.100 | 145,25 | 143,50 | 144,00 | 00:00:00 | | 2007-01-04 | 148,25 | 489.643.100 | 148,50 | 144,25 | 144,25 | 00:00:00 | | 2007-01-05 | 146,00 | 341.052.900 | 150,00 | 146,00 | 148,25 | 00:00:00 | | 2007-01-08 | 147,50 | 246.688.400 | 147,75 | 144,50 | 146,00 | 00:00:00 | | 2007-01-09 | 149,50 | 502.471.400 | 151,25 | 147,25 | 147,75 | 00:00:00 | | 2007-01-10 | 145,75 | 370.760.100 | 149,75 | 145,75 | 149,50 | 00:00:00 | | 2007-01-11 | 149,00 | 502.680.300 | 149,25 | 145,75 | 146,25 | 00:00:00 | | 2007-01-12 | 149,25 | 312.763.100 | 150,00 | 148,25 | 149,00 | 00:00:00 | | 2007-01-15 | 149,75 | 159.851.400 | 150,00 | 148,00 | 149,25 | 00:00:00 | | 2007-01-16 | 148,50 | 250.229.800 | 149,50 | 147,75 | 149,50 | 00:00:00 | | 2007-01-17 | 149,25 | 272.801.800 | 150,00 | 148,50 | 149,00 | 00:00:00 | | 2007-01-18 | 147,75 | 484.395.800 | 149,25 | 147,75 | 149,25 | 00:00:00 | | 2007-01-19 | 148,25 | 282.989.300 | 148,50 | 146,25 | 148,00 | 00:00:00 | | 2007-01-22 | 149,25 | 381.431.500 | 151,25 | 148,25 | 150,50 | 00:00:00 | | 2007-01-23 | 149,25 | 237.749.500 | 149,50 | 147,25 | 149,25 | 00:00:00 | | 2007-01-24 | 150,25 | 254.523.800 | 150,25 | 147,75 | 149,25 | 00:00:00 | | 2007-01-25 | 150,00 | 408.888.100 | 153,25 | 149,75 | 152,00 | 00:00:00 | | 2007-01-26 | 149,00 | 326.748.000 | 150,50 | 148,75 | 149,25 | 00:00:00 | | 2007-01-29 | 149,00 | 358.013.500 | 149,25 | 147,00 | 147,25 | 00:00:00 | | 2007-01-30 | 147,00 | 303.874.100 | 148,75 | 146,50 | 148,25 | 00:00:00 | | 2007-01-31 | 148,00 | 438.414.700 | 150,25 | 148,00 | 150,00 | 00:00:00 | | 2007-02-01 | 150,25 | 573.933.300 | 150,25 | 147,00 | 149,50 | 00:00:00 | | 2007-02-02 | 148,00 | 529.065.900 | 150,25 | 147,25 | 149,75 | 00:00:00 | | 2007-02-05 | 148,75 | 168.800.600 | 149,00 | 147,50 | 147,75 | 00:00:00 | | 2007-02-06 | 149,00 | 166.733.500 | 150,00 | 148,50 | 149,00 | 00:00:00 | | 2007-02-07 | 150,75 | 287.177.000 | 151,25 | 148,75 | 149,00 | 00:00:00 | | 2007-02-08 | 150,50 | 250.560.900 | 153,00 | 150,25 | 150,75 | 00:00:00 | | 2007-02-09 | 149,25 | 305.306.200 | 150,50 | 148,50 | 150,50 | 00:00:00 | | 2007-02-12 | 151,25 | 396.950.200 | 153,50 | 150,75 | 151,00 | 00:00:00 | | 2007-02-13 | 150,00 | 323.317.100 | 152,50 | 149,00 | 152,25 | 00:00:00 | | 2007-02-14 | 150,50 | 266.781.900 | 150,50 | 148,25 | 150,50 | 00:00:00 | | 2007-02-15 | 149,75 | 216.696.800 | 150,75 | 148,50 | 150,75 | 00:00:00 | | 2007-02-16 | 149,25 | 197.353.200 | 149,75 | 148,25 | 149,50 | 00:00:00 | | 2007-02-19 | 150,75 | 234.803.200 | 151,50 | 149,50 | 150,25 | 00:00:00 | | 2007-02-20 | 150,50 | 209.932.600 | 151,75 | 149,75 | 151,75 | 00:00:00 | | 2007-02-21 | 147,00 | 361.219.100 | 150,75 | 146,75 | 150,50 | 00:00:00 | | 2007-02-22 | 146,25 | 250.804.600 | 148,25 | 146,00 | 147,75 | 00:00:00 | | 2007-02-23 | 146,00 | 230.801.900 | 147,25 | 145,00 | 146,75 | 00:00:00 | | 2007-02-26 | 147,25 | 212.407.500 | 147,25 | 145,25 | 146,25 | 00:00:00 | | 2007-02-27 | 143,50 | 339.404.800 | 146,75 | 143,25 | 146,25 | 00:00:00 | | 2007-02-28 | 141,50 | 458.204.000 | 143,50 | 141,00 | 141,25 | 00:00:00 | | 2007-03-01 | 139,00 | 435.115.300 | 143,00 | 137,25 | 141,75 | 00:00:00 | | 2007-03-02 | 138,50 | 248.947.200 | 140,50 | 137,75 | 139,50 | 00:00:00 | | 2007-03-05 | 136,75 | 243.139.800 | 137,75 | 136,00 | 136,25 | 00:00:00 | | 2007-03-06 | 137,00 | 259.460.700 | 138,25 | 136,25 | 138,00 | 00:00:00 | | 2007-03-07 | 137,75 | 199.833.300 | 138,25 | 136,25 | 137,50 | 00:00:00 | | 2007-03-08 | 139,75 | 233.583.900 | 139,75 | 137,50 | 138,25 | 00:00:00 | | 2007-03-09 | 139,50 | 192.174.800 | 141,25 | 138,50 | 139,00 | 00:00:00 | | 2007-03-12 | 139,00 | 136.975.600 | 140,50 | 138,50 | 139,75 | 00:00:00 | | 2007-03-13 | 138,00 | 213.264.000 | 140,00 | 138,00 | 139,50 | 00:00:00 | | 2007-03-14 | 134,00 | 464.767.100 | 136,75 | 134,00 | 135,00 | 00:00:00 | | 2007-03-15 | 137,00 | 484.736.800 | 137,50 | 134,75 | 136,00 | 00:00:00 | | 2007-03-16 | 139,25 | 587.690.800 | 140,25 | 136,25 | 136,50 | 00:00:00 | | 2007-03-19 | 142,10 | 424.027.800 | 142,60 | 139,70 | 140,00 | 00:00:00 | | 2007-03-20 | 142,40 | 458.815.400 | 143,00 | 140,00 | 142,80 | 00:00:00 | | 2007-03-21 | 143,00 | 208.549.800 | 143,80 | 142,00 | 142,10 | 00:00:00 | | 2007-03-22 | 143,50 | 493.445.700 | 145,30 | 142,40 | 145,00 | 00:00:00 | | 2007-03-23 | 141,30 | 577.730.600 | 143,40 | 140,60 | 143,40 | 00:00:00 | | 2007-03-26 | 140,00 | 216.014.200 | 142,60 | 139,40 | 141,80 | 00:00:00 | | 2007-03-27 | 140,70 | 191.757.900 | 142,00 | 139,60 | 141,30 | 00:00:00 | | 2007-03-28 | 140,20 | 173.889.300 | 141,60 | 139,60 | 140,20 | 00:00:00 | | 2007-03-29 | 141,60 | 194.053.400 | 141,90 | 140,30 | 140,50 | 00:00:00 | | 2007-03-30 | 135,50 | 664.998.100 | 140,40 | 133,70 | 140,40 | 00:00:00 | | 2007-04-02 | 136,60 | 301.058.500 | 138,80 | 136,00 | 136,30 | 00:00:00 | | 2007-04-03 | 138,20 | 387.052.900 | 138,20 | 136,50 | 137,60 | 00:00:00 | | 2007-04-04 | 137,20 | 202.133.700 | 138,30 | 136,50 | 138,00 | 00:00:00 | | 2007-04-05 | 136,70 | 283.300.500 | 137,40 | 135,90 | 137,40 | 00:00:00 | | 2007-04-06 | 136,70 | 0 | 136,70 | 136,70 | 136,70 | 00:00:00 | | 2007-04-09 | 136,70 | 0 | 136,70 | 136,70 | 136,70 | 00:00:00 | | 2007-04-10 | 138,20 | 407.299.800 | 139,80 | 137,20 | 138,00 | 00:00:00 | | 2007-04-11 | 138,50 | 438.891.900 | 140,00 | 138,50 | 138,70 | 00:00:00 | | 2007-04-12 | 138,30 | 262.938.900 | 139,90 | 137,30 | 139,00 | 00:00:00 | | 2007-04-13 | 138,50 | 246.764.900 | 138,90 | 136,70 | 138,20 | 00:00:00 | | 2007-04-16 | 139,60 | 244.016.500 | 140,10 | 138,70 | 139,90 | 00:00:00 | | 2007-04-17 | 140,30 | 225.570.100 | 141,60 | 138,90 | 140,00 | 00:00:00 | | 2007-04-18 | 138,70 | 269.516.100 | 140,30 | 138,20 | 139,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
