|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-14 | 147,95 | 143.449.400 | 149,90 | 147,10 | 148,35 | 00:00:00 | | 2008-07-15 | 144,40 | 216.402.800 | 147,75 | 142,10 | 147,05 | 00:00:00 | | 2008-07-16 | 146,05 | 134.086.400 | 146,60 | 143,15 | 145,95 | 00:00:00 | | 2008-07-17 | 149,95 | 183.827.700 | 150,70 | 145,75 | 147,30 | 00:00:00 | | 2008-07-18 | 152,00 | 170.742.500 | 152,85 | 147,50 | 147,50 | 00:00:00 | | 2008-07-21 | 149,25 | 153.768.500 | 150,90 | 147,10 | 150,90 | 00:00:00 | | 2008-07-22 | 129,00 | 937.624.800 | 135,60 | 125,35 | 134,50 | 00:00:00 | | 2008-07-23 | 131,40 | 462.083.700 | 134,50 | 127,80 | 132,00 | 00:00:00 | | 2008-07-24 | 133,75 | 266.033.500 | 135,10 | 132,00 | 135,00 | 00:00:00 | | 2008-07-25 | 132,90 | 142.504.700 | 133,70 | 130,75 | 133,00 | 00:00:00 | | 2008-07-28 | 129,95 | 126.692.700 | 132,80 | 129,00 | 132,30 | 00:00:00 | | 2008-07-29 | 133,95 | 135.710.800 | 134,35 | 128,50 | 128,90 | 00:00:00 | | 2008-07-30 | 134,95 | 121.184.800 | 136,00 | 133,40 | 134,75 | 00:00:00 | | 2008-07-31 | 136,05 | 195.260.400 | 136,30 | 132,10 | 135,05 | 00:00:00 | | 2008-08-01 | 137,65 | 210.948.500 | 139,50 | 136,20 | 136,95 | 00:00:00 | | 2008-08-04 | 137,10 | 112.964.100 | 138,50 | 135,30 | 136,40 | 00:00:00 | | 2008-08-05 | 141,45 | 111.548.700 | 141,50 | 137,00 | 137,00 | 00:00:00 | | 2008-08-06 | 141,15 | 144.295.900 | 142,10 | 140,00 | 140,50 | 00:00:00 | | 2008-08-07 | 139,35 | 176.379.600 | 140,50 | 138,15 | 139,75 | 00:00:00 | | 2008-08-08 | 140,30 | 108.298.500 | 140,30 | 135,00 | 136,50 | 00:00:00 | | 2008-08-11 | 141,30 | 112.429.600 | 141,30 | 138,85 | 139,20 | 00:00:00 | | 2008-08-12 | 142,35 | 127.589.500 | 142,85 | 140,50 | 141,00 | 00:00:00 | | 2008-08-13 | 139,90 | 140.463.600 | 142,80 | 139,15 | 142,05 | 00:00:00 | | 2008-08-14 | 139,90 | 68.136.500 | 141,15 | 139,20 | 141,00 | 00:00:00 | | 2008-08-15 | 139,65 | 131.366.000 | 141,45 | 138,00 | 140,50 | 00:00:00 | | 2008-08-18 | 139,85 | 78.043.700 | 140,80 | 137,10 | 138,35 | 00:00:00 | | 2008-08-19 | 136,35 | 128.839.500 | 139,65 | 136,35 | 138,60 | 00:00:00 | | 2008-08-20 | 135,80 | 102.901.800 | 137,50 | 133,90 | 136,50 | 00:00:00 | | 2008-08-21 | 134,80 | 93.528.100 | 136,50 | 133,35 | 134,50 | 00:00:00 | | 2008-08-22 | 139,95 | 122.300.000 | 140,00 | 134,40 | 134,80 | 00:00:00 | | 2008-08-26 | 138,10 | 112.264.800 | 139,45 | 137,60 | 137,60 | 00:00:00 | | 2008-08-27 | 141,55 | 119.863.700 | 142,75 | 136,70 | 136,70 | 00:00:00 | | 2008-08-28 | 142,85 | 130.338.100 | 144,10 | 139,00 | 139,25 | 00:00:00 | | 2008-08-29 | 141,05 | 138.388.100 | 142,05 | 139,55 | 140,60 | 00:00:00 | | 2008-09-01 | 140,45 | 63.368.800 | 141,20 | 139,00 | 139,60 | 00:00:00 | | 2008-09-02 | 144,20 | 202.892.800 | 146,40 | 140,90 | 141,45 | 00:00:00 | | 2008-09-03 | 141,60 | 164.853.400 | 142,55 | 140,05 | 141,00 | 00:00:00 | | 2008-09-04 | 137,90 | 106.758.200 | 141,70 | 137,90 | 141,00 | 00:00:00 | | 2008-09-05 | 131,70 | 265.862.200 | 137,90 | 131,45 | 136,70 | 00:00:00 | | 2008-09-08 | 135,70 | 94.711.800 | 137,00 | 134,50 | 136,10 | 00:00:00 | | 2008-09-09 | 136,90 | 207.161.900 | 139,45 | 134,00 | 135,30 | 00:00:00 | | 2008-09-10 | 136,35 | 157.257.000 | 138,90 | 135,10 | 137,00 | 00:00:00 | | 2008-09-11 | 134,15 | 165.188.800 | 136,20 | 133,50 | 135,10 | 00:00:00 | | 2008-09-12 | 136,90 | 165.759.800 | 137,05 | 133,80 | 135,20 | 00:00:00 | | 2008-09-15 | 130,80 | 260.299.300 | 135,00 | 130,80 | 134,00 | 00:00:00 | | 2008-09-16 | 127,00 | 207.442.000 | 131,85 | 126,75 | 128,50 | 00:00:00 | | 2008-09-17 | 123,10 | 235.745.000 | 130,15 | 122,90 | 129,00 | 00:00:00 | | 2008-09-18 | 120,00 | 319.681.800 | 124,75 | 120,00 | 123,95 | 00:00:00 | | 2008-09-19 | 131,40 | 235.432.900 | 132,90 | 123,10 | 123,10 | 00:00:00 | | 2008-09-22 | 127,95 | 134.683.700 | 132,20 | 127,55 | 131,60 | 00:00:00 | | 2008-09-23 | 124,65 | 187.222.000 | 127,70 | 124,05 | 125,50 | 00:00:00 | | 2008-09-24 | 120,60 | 204.074.600 | 126,00 | 120,60 | 124,80 | 00:00:00 | | 2008-09-25 | 127,80 | 273.612.300 | 128,60 | 118,30 | 120,95 | 00:00:00 | | 2008-09-26 | 126,00 | 155.432.200 | 127,70 | 125,60 | 127,25 | 00:00:00 | | 2008-09-29 | 120,90 | 72.433.500 | 126,00 | 120,90 | 125,45 | 00:00:00 | | 2008-09-30 | 122,70 | 257.334.700 | 125,00 | 117,90 | 118,00 | 00:00:00 | | 2008-10-01 | 125,05 | 205.175.900 | 127,00 | 121,70 | 124,50 | 00:00:00 | | 2008-10-02 | 126,85 | 134.995.700 | 130,00 | 125,50 | 126,45 | 00:00:00 | | 2008-10-03 | 129,25 | 117.561.300 | 130,30 | 126,55 | 127,50 | 00:00:00 | | 2008-10-06 | 124,65 | 123.325.600 | 128,50 | 122,10 | 127,00 | 00:00:00 | | 2008-10-07 | 125,80 | 104.452.900 | 132,10 | 124,00 | 124,50 | 00:00:00 | | 2008-10-08 | 121,60 | 196.370.600 | 127,95 | 118,00 | 122,50 | 00:00:00 | | 2008-10-09 | 118,80 | 188.618.100 | 124,00 | 118,75 | 122,55 | 00:00:00 | | 2008-10-10 | 109,50 | 303.411.300 | 118,50 | 100,00 | 110,00 | 00:00:00 | | 2008-10-13 | 118,50 | 256.268.100 | 119,00 | 112,50 | 116,00 | 00:00:00 | | 2008-10-14 | 121,75 | 192.722.900 | 124,45 | 118,50 | 123,50 | 00:00:00 | | 2008-10-15 | 114,05 | 205.547.600 | 122,00 | 112,00 | 122,00 | 00:00:00 | | 2008-10-16 | 108,80 | 163.065.400 | 114,90 | 106,00 | 108,20 | 00:00:00 | | 2008-10-17 | 116,15 | 257.735.500 | 116,95 | 109,45 | 114,00 | 00:00:00 | | 2008-10-20 | 117,50 | 235.623.800 | 121,00 | 113,40 | 120,00 | 00:00:00 | | 2008-10-21 | 111,80 | 246.032.500 | 119,00 | 111,35 | 119,00 | 00:00:00 | | 2008-10-22 | 103,00 | 314.208.100 | 111,45 | 102,65 | 108,00 | 00:00:00 | | 2008-10-23 | 108,00 | 315.565.900 | 109,35 | 103,45 | 106,00 | 00:00:00 | | 2008-10-24 | 103,50 | 321.032.600 | 105,05 | 96,80 | 103,00 | 00:00:00 | | 2008-10-27 | 104,50 | 315.201.000 | 106,70 | 96,40 | 98,00 | 00:00:00 | | 2008-10-28 | 110,55 | 334.182.100 | 112,90 | 103,30 | 107,90 | 00:00:00 | | 2008-10-29 | 119,85 | 307.938.200 | 119,85 | 114,80 | 117,30 | 00:00:00 | | 2008-10-30 | 119,30 | 207.197.000 | 123,00 | 116,75 | 122,30 | 00:00:00 | | 2008-10-31 | 119,10 | 228.861.700 | 120,30 | 113,40 | 115,20 | 00:00:00 | | 2008-11-03 | 116,50 | 290.247.200 | 121,90 | 110,40 | 121,80 | 00:00:00 | | 2008-11-04 | 118,30 | 235.602.500 | 119,90 | 114,10 | 115,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
