|
 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 | | 2003-04-23 | 144,29 | 120.305.600 | 145,43 | 143,43 | 144,00 | 00:00:00 | | 2003-04-24 | 143,43 | 129.131.400 | 145,71 | 143,43 | 144,29 | 00:00:00 | | 2003-04-25 | 143,71 | 104.285.600 | 144,00 | 141,71 | 143,14 | 00:00:00 | | 2003-04-28 | 145,14 | 95.615.700 | 145,14 | 142,29 | 142,57 | 00:00:00 | | 2003-04-29 | 143,43 | 137.999.700 | 146,29 | 142,57 | 145,71 | 00:00:00 | | 2003-04-30 | 141,14 | 154.647.800 | 143,43 | 140,57 | 142,86 | 00:00:00 | | 2003-05-01 | 136,57 | 82.979.700 | 140,29 | 136,57 | 140,29 | 00:00:00 | | 2003-05-02 | 139,43 | 163.143.200 | 139,71 | 135,43 | 136,00 | 00:00:00 | | 2003-05-05 | 139,43 | 0 | 139,43 | 139,43 | 139,43 | 00:00:00 | | 2003-05-06 | 140,86 | 130.940.100 | 140,86 | 138,29 | 139,43 | 00:00:00 | | 2003-05-07 | 137,43 | 195.893.000 | 141,43 | 136,57 | 141,14 | 00:00:00 | | 2003-05-08 | 135,14 | 167.731.700 | 137,14 | 134,00 | 136,57 | 00:00:00 | | 2003-05-09 | 137,71 | 142.036.600 | 138,29 | 134,29 | 135,43 | 00:00:00 | | 2003-05-12 | 137,71 | 116.381.000 | 138,29 | 136,29 | 138,00 | 00:00:00 | | 2003-05-13 | 140,29 | 129.681.100 | 140,57 | 137,14 | 138,29 | 00:00:00 | | 2003-05-14 | 139,43 | 149.499.200 | 141,14 | 139,14 | 139,43 | 00:00:00 | | 2003-05-15 | 142,00 | 123.306.600 | 142,86 | 139,14 | 140,29 | 00:00:00 | | 2003-05-16 | 140,57 | 169.925.900 | 142,86 | 140,29 | 142,00 | 00:00:00 | | 2003-05-19 | 137,14 | 129.970.100 | 140,29 | 136,57 | 140,00 | 00:00:00 | | 2003-05-20 | 137,43 | 240.077.800 | 138,29 | 136,57 | 137,71 | 00:00:00 | | 2003-05-21 | 137,71 | 114.174.600 | 137,71 | 136,29 | 137,43 | 00:00:00 | | 2003-05-22 | 140,29 | 158.313.300 | 140,86 | 137,14 | 138,57 | 00:00:00 | | 2003-05-23 | 143,43 | 247.984.400 | 144,57 | 141,43 | 142,00 | 00:00:00 | | 2003-05-26 | 143,43 | 0 | 143,43 | 143,43 | 143,43 | 00:00:00 | | 2003-05-27 | 140,00 | 402.826.300 | 145,71 | 137,43 | 145,14 | 00:00:00 | | 2003-05-28 | 144,86 | 321.378.000 | 144,86 | 141,14 | 142,29 | 00:00:00 | | 2003-05-29 | 148,86 | 252.840.300 | 150,00 | 144,00 | 144,57 | 00:00:00 | | 2003-05-30 | 151,43 | 251.508.300 | 153,14 | 147,14 | 148,29 | 00:00:00 | | 2003-06-02 | 151,14 | 183.347.400 | 154,00 | 150,29 | 153,43 | 00:00:00 | | 2003-06-03 | 150,29 | 176.331.300 | 150,29 | 148,00 | 149,71 | 00:00:00 | | 2003-06-04 | 150,86 | 180.856.100 | 152,86 | 147,71 | 150,00 | 00:00:00 | | 2003-06-05 | 148,29 | 207.534.900 | 152,57 | 146,57 | 151,43 | 00:00:00 | | 2003-06-06 | 146,86 | 190.475.700 | 149,43 | 144,86 | 148,00 | 00:00:00 | | 2003-06-09 | 144,86 | 130.231.600 | 146,57 | 143,43 | 145,71 | 00:00:00 | | 2003-06-10 | 144,00 | 159.683.800 | 145,71 | 143,14 | 144,57 | 00:00:00 | | 2003-06-11 | 141,71 | 266.364.200 | 144,57 | 139,71 | 143,71 | 00:00:00 | | 2003-06-12 | 142,57 | 209.829.600 | 144,86 | 140,57 | 142,29 | 00:00:00 | | 2003-06-13 | 139,71 | 168.524.600 | 143,43 | 139,14 | 142,86 | 00:00:00 | | 2003-06-16 | 139,71 | 152.165.300 | 142,00 | 138,57 | 138,57 | 00:00:00 | | 2003-06-17 | 140,57 | 189.503.000 | 142,29 | 139,71 | 141,71 | 00:00:00 | | 2003-06-18 | 140,57 | 171.894.700 | 141,71 | 138,86 | 140,00 | 00:00:00 | | 2003-06-19 | 139,43 | 176.025.500 | 142,57 | 139,14 | 142,08 | 00:00:00 | | 2003-06-20 | 140,57 | 111.419.800 | 142,00 | 139,14 | 139,43 | 00:00:00 | | 2003-06-23 | 137,43 | 151.711.800 | 140,00 | 137,14 | 139,43 | 00:00:00 | | 2003-06-24 | 137,71 | 134.763.900 | 138,86 | 137,14 | 137,14 | 00:00:00 | | 2003-06-25 | 139,14 | 138.323.700 | 140,29 | 138,29 | 139,43 | 00:00:00 | | 2003-06-26 | 137,14 | 178.945.400 | 139,71 | 135,43 | 138,57 | 00:00:00 | | 2003-06-27 | 139,14 | 132.079.000 | 139,43 | 136,86 | 137,71 | 00:00:00 | | 2003-06-30 | 135,43 | 176.013.900 | 139,43 | 134,57 | 136,00 | 00:00:00 | | 2003-07-01 | 133,71 | 198.633.500 | 136,00 | 132,00 | 132,86 | 00:00:00 | | 2003-07-02 | 136,86 | 229.777.100 | 138,29 | 135,43 | 135,43 | 00:00:00 | | 2003-07-03 | 138,29 | 168.799.100 | 138,57 | 134,86 | 138,57 | 00:00:00 | | 2003-07-04 | 136,29 | 68.230.500 | 138,00 | 135,14 | 137,71 | 00:00:00 | | 2003-07-07 | 136,00 | 148.443.800 | 137,14 | 134,86 | 136,29 | 00:00:00 | | 2003-07-08 | 136,00 | 143.782.700 | 136,86 | 134,86 | 136,00 | 00:00:00 | | 2003-07-09 | 137,14 | 159.588.900 | 138,29 | 136,29 | 136,86 | 00:00:00 | | 2003-07-10 | 134,29 | 157.916.100 | 136,86 | 133,43 | 136,57 | 00:00:00 | | 2003-07-11 | 134,57 | 101.601.500 | 135,71 | 133,14 | 133,14 | 00:00:00 | | 2003-07-14 | 136,00 | 116.470.000 | 136,57 | 134,29 | 136,00 | 00:00:00 | | 2003-07-15 | 136,86 | 203.120.200 | 138,57 | 134,29 | 135,14 | 00:00:00 | | 2003-07-16 | 135,43 | 163.721.700 | 138,29 | 135,14 | 137,43 | 00:00:00 | | 2003-07-17 | 134,00 | 183.353.800 | 136,57 | 132,57 | 135,14 | 00:00:00 | | 2003-07-18 | 133,14 | 93.791.200 | 135,43 | 132,86 | 133,43 | 00:00:00 | | 2003-07-21 | 130,29 | 132.606.200 | 134,29 | 129,71 | 134,29 | 00:00:00 | | 2003-07-22 | 132,00 | 128.136.400 | 132,00 | 128,57 | 130,86 | 00:00:00 | | 2003-07-23 | 128,57 | 184.033.400 | 133,14 | 128,29 | 132,29 | 00:00:00 | | 2003-07-24 | 134,29 | 218.154.800 | 134,86 | 128,00 | 129,14 | 00:00:00 | | 2003-07-25 | 135,71 | 131.900.800 | 137,14 | 132,86 | 133,14 | 00:00:00 | | 2003-07-28 | 135,14 | 187.464.400 | 139,43 | 134,29 | 138,86 | 00:00:00 | | 2003-07-29 | 136,29 | 205.364.000 | 138,86 | 133,14 | 134,29 | 00:00:00 | | 2003-07-30 | 134,57 | 134.766.600 | 137,14 | 133,14 | 136,29 | 00:00:00 | | 2003-07-31 | 134,86 | 168.839.900 | 136,86 | 134,29 | 135,43 | 00:00:00 | | 2003-08-01 | 131,43 | 184.088.600 | 135,43 | 130,86 | 133,71 | 00:00:00 | | 2003-08-04 | 131,43 | 112.152.900 | 133,43 | 130,57 | 131,43 | 00:00:00 | | 2003-08-05 | 133,71 | 119.906.400 | 134,29 | 130,86 | 132,29 | 00:00:00 | | 2003-08-06 | 132,57 | 149.171.100 | 132,86 | 130,86 | 132,29 | 00:00:00 | | 2003-08-07 | 133,14 | 109.185.100 | 133,71 | 131,71 | 132,57 | 00:00:00 | | 2003-08-08 | 135,14 | 106.459.300 | 136,57 | 133,14 | 133,71 | 00:00:00 | | 2003-08-11 | 135,71 | 84.637.200 | 136,57 | 135,14 | 135,43 | 00:00:00 | | 2003-08-12 | 135,14 | 90.239.200 | 136,86 | 134,86 | 136,29 | 00:00:00 | | 2003-08-13 | 135,14 | 125.460.700 | 136,86 | 134,57 | 135,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
