|
 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 | | 2008-03-19 | 148,60 | 343.788.000 | 155,50 | 146,30 | 154,00 | 00:00:00 | | 2008-03-20 | 149,30 | 460.950.700 | 151,00 | 147,30 | 148,00 | 00:00:00 | | 2008-03-21 | 149,30 | 0 | 149,30 | 149,30 | 149,30 | 00:00:00 | | 2008-03-24 | 149,30 | 0 | 149,30 | 149,30 | 149,30 | 00:00:00 | | 2008-03-25 | 151,90 | 199.742.200 | 156,60 | 150,10 | 156,00 | 00:00:00 | | 2008-03-26 | 153,60 | 191.416.800 | 157,50 | 152,20 | 153,60 | 00:00:00 | | 2008-03-27 | 157,40 | 224.306.200 | 157,70 | 152,50 | 153,00 | 00:00:00 | | 2008-03-28 | 157,00 | 93.092.300 | 158,10 | 156,10 | 157,40 | 00:00:00 | | 2008-03-31 | 150,90 | 236.850.700 | 152,40 | 148,90 | 150,10 | 00:00:00 | | 2008-04-01 | 154,30 | 199.524.100 | 155,00 | 148,60 | 149,00 | 00:00:00 | | 2008-04-02 | 158,40 | 190.211.100 | 158,70 | 154,10 | 155,10 | 00:00:00 | | 2008-04-03 | 160,40 | 167.578.800 | 160,80 | 157,20 | 159,10 | 00:00:00 | | 2008-04-04 | 159,20 | 111.259.400 | 162,20 | 156,60 | 160,30 | 00:00:00 | | 2008-04-07 | 161,10 | 110.560.100 | 161,30 | 158,40 | 160,00 | 00:00:00 | | 2008-04-08 | 158,70 | 129.063.500 | 161,60 | 158,20 | 160,70 | 00:00:00 | | 2008-04-09 | 159,60 | 112.449.900 | 162,00 | 158,70 | 159,30 | 00:00:00 | | 2008-04-10 | 159,10 | 143.555.700 | 161,50 | 156,70 | 160,50 | 00:00:00 | | 2008-04-11 | 152,20 | 250.895.000 | 160,80 | 152,00 | 160,50 | 00:00:00 | | 2008-04-14 | 149,80 | 170.123.100 | 152,40 | 149,20 | 151,10 | 00:00:00 | | 2008-04-15 | 151,40 | 211.078.200 | 151,90 | 149,20 | 151,20 | 00:00:00 | | 2008-04-16 | 154,80 | 134.350.500 | 155,00 | 153,00 | 153,10 | 00:00:00 | | 2008-04-17 | 151,80 | 141.387.900 | 155,50 | 151,40 | 155,00 | 00:00:00 | | 2008-04-18 | 156,00 | 162.247.300 | 157,70 | 151,40 | 152,50 | 00:00:00 | | 2008-04-21 | 154,10 | 124.021.500 | 156,50 | 151,90 | 155,80 | 00:00:00 | | 2008-04-22 | 154,70 | 92.435.300 | 157,20 | 153,00 | 154,00 | 00:00:00 | | 2008-04-23 | 154,00 | 132.924.900 | 155,80 | 151,20 | 154,70 | 00:00:00 | | 2008-04-24 | 157,40 | 151.613.900 | 157,50 | 153,00 | 154,50 | 00:00:00 | | 2008-04-25 | 159,20 | 152.606.600 | 159,70 | 156,00 | 158,40 | 00:00:00 | | 2008-04-28 | 157,50 | 108.534.600 | 160,80 | 156,60 | 160,10 | 00:00:00 | | 2008-04-29 | 158,50 | 129.716.100 | 158,70 | 155,50 | 157,20 | 00:00:00 | | 2008-04-30 | 160,30 | 122.728.000 | 161,30 | 158,00 | 158,00 | 00:00:00 | | 2008-05-01 | 159,30 | 73.711.200 | 159,90 | 157,20 | 159,00 | 00:00:00 | | 2008-05-02 | 163,50 | 168.406.900 | 163,50 | 160,60 | 162,00 | 00:00:00 | | 2008-05-06 | 160,80 | 128.940.100 | 163,50 | 160,10 | 162,70 | 00:00:00 | | 2008-05-07 | 164,10 | 130.809.100 | 164,80 | 161,10 | 162,00 | 00:00:00 | | 2008-05-08 | 162,70 | 110.877.200 | 163,90 | 160,70 | 163,20 | 00:00:00 | | 2008-05-09 | 161,80 | 92.050.700 | 163,00 | 160,60 | 163,00 | 00:00:00 | | 2008-05-12 | 162,00 | 61.891.100 | 164,40 | 161,60 | 161,60 | 00:00:00 | | 2008-05-13 | 162,90 | 90.967.800 | 164,00 | 161,80 | 163,40 | 00:00:00 | | 2008-05-14 | 163,10 | 110.443.200 | 164,00 | 160,90 | 164,00 | 00:00:00 | | 2008-05-15 | 163,20 | 165.810.800 | 163,50 | 160,70 | 162,60 | 00:00:00 | | 2008-05-16 | 166,40 | 139.731.400 | 168,00 | 163,60 | 164,40 | 00:00:00 | | 2008-05-19 | 168,00 | 212.407.100 | 168,00 | 165,70 | 168,00 | 00:00:00 | | 2008-05-20 | 161,80 | 169.047.500 | 168,25 | 161,70 | 167,20 | 00:00:00 | | 2008-05-21 | 158,60 | 149.911.300 | 163,60 | 158,05 | 162,05 | 00:00:00 | | 2008-05-22 | 163,50 | 326.958.900 | 165,30 | 157,50 | 158,00 | 00:00:00 | | 2008-05-23 | 163,30 | 147.792.400 | 164,95 | 162,55 | 164,60 | 00:00:00 | | 2008-05-27 | 160,50 | 306.293.200 | 169,50 | 160,40 | 168,00 | 00:00:00 | | 2008-05-28 | 162,90 | 183.614.600 | 164,95 | 161,20 | 162,60 | 00:00:00 | | 2008-05-29 | 160,90 | 166.490.400 | 164,80 | 160,75 | 163,20 | 00:00:00 | | 2008-05-30 | 162,25 | 162.470.400 | 164,30 | 162,00 | 162,40 | 00:00:00 | | 2008-06-02 | 160,65 | 128.136.800 | 166,00 | 159,75 | 166,00 | 00:00:00 | | 2008-06-03 | 162,75 | 109.330.300 | 163,00 | 160,10 | 161,00 | 00:00:00 | | 2008-06-04 | 154,65 | 245.554.700 | 158,00 | 154,50 | 158,00 | 00:00:00 | | 2008-06-05 | 160,45 | 322.521.400 | 161,90 | 150,00 | 153,15 | 00:00:00 | | 2008-06-06 | 161,15 | 236.916.900 | 165,10 | 160,50 | 162,00 | 00:00:00 | | 2008-06-10 | 155,55 | 110.293.000 | 157,20 | 153,10 | 154,15 | 00:00:00 | | 2008-06-11 | 150,65 | 272.062.300 | 157,00 | 150,45 | 157,00 | 00:00:00 | | 2008-06-12 | 149,45 | 254.198.200 | 152,90 | 147,80 | 151,00 | 00:00:00 | | 2008-06-13 | 153,10 | 201.179.000 | 154,00 | 148,00 | 149,85 | 00:00:00 | | 2008-06-16 | 149,95 | 149.524.900 | 154,80 | 148,95 | 154,70 | 00:00:00 | | 2008-06-17 | 152,00 | 179.042.900 | 153,55 | 148,95 | 150,65 | 00:00:00 | | 2008-06-18 | 150,10 | 156.019.900 | 151,55 | 149,10 | 151,05 | 00:00:00 | | 2008-06-19 | 148,85 | 161.100.700 | 151,60 | 147,20 | 150,85 | 00:00:00 | | 2008-06-20 | 144,20 | 284.463.200 | 149,30 | 143,20 | 148,60 | 00:00:00 | | 2008-06-23 | 145,10 | 286.562.500 | 146,30 | 142,85 | 143,00 | 00:00:00 | | 2008-06-24 | 145,00 | 310.055.800 | 146,70 | 143,00 | 145,50 | 00:00:00 | | 2008-06-25 | 146,10 | 309.886.700 | 147,00 | 144,15 | 146,00 | 00:00:00 | | 2008-06-26 | 139,80 | 318.768.000 | 144,95 | 139,80 | 144,00 | 00:00:00 | | 2008-06-27 | 141,70 | 431.115.500 | 143,20 | 139,90 | 140,00 | 00:00:00 | | 2008-06-30 | 149,15 | 305.503.300 | 149,65 | 141,15 | 141,20 | 00:00:00 | | 2008-07-01 | 147,20 | 366.425.100 | 152,80 | 146,70 | 149,50 | 00:00:00 | | 2008-07-02 | 152,40 | 239.052.700 | 153,55 | 147,05 | 148,90 | 00:00:00 | | 2008-07-03 | 152,70 | 235.997.100 | 154,40 | 150,00 | 151,60 | 00:00:00 | | 2008-07-04 | 152,00 | 101.870.300 | 152,50 | 149,70 | 151,70 | 00:00:00 | | 2008-07-07 | 154,50 | 133.238.000 | 155,10 | 153,10 | 154,30 | 00:00:00 | | 2008-07-08 | 156,50 | 208.579.800 | 157,00 | 151,30 | 151,45 | 00:00:00 | | 2008-07-09 | 158,10 | 187.077.800 | 158,10 | 155,65 | 156,40 | 00:00:00 | | 2008-07-10 | 153,80 | 200.642.300 | 156,80 | 152,50 | 156,10 | 00:00:00 | | 2008-07-11 | 146,65 | 231.822.000 | 154,85 | 146,65 | 153,00 | 00:00:00 | | 2008-07-14 | 147,95 | 143.449.400 | 149,90 | 147,10 | 148,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
