|
 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 | | 2003-08-13 | 135,14 | 125.460.700 | 136,86 | 134,57 | 135,71 | 00:00:00 | | 2003-08-14 | 139,14 | 170.383.800 | 140,00 | 134,86 | 135,71 | 00:00:00 | | 2003-08-15 | 140,29 | 131.458.800 | 142,29 | 138,57 | 138,86 | 00:00:00 | | 2003-08-18 | 141,43 | 83.305.400 | 142,57 | 140,57 | 140,86 | 00:00:00 | | 2003-08-19 | 139,43 | 105.326.100 | 142,29 | 139,14 | 142,00 | 00:00:00 | | 2003-08-20 | 138,86 | 99.679.500 | 140,29 | 137,14 | 214,00 | 00:00:00 | | 2003-08-21 | 136,86 | 118.759.500 | 139,43 | 136,00 | 138,57 | 00:00:00 | | 2003-08-22 | 135,14 | 116.973.800 | 137,71 | 134,29 | 136,86 | 00:00:00 | | 2003-08-25 | 135,14 | 0 | 135,14 | 135,14 | 135,14 | 00:00:00 | | 2003-08-26 | 131,71 | 169.527.500 | 134,29 | 130,86 | 133,71 | 00:00:00 | | 2003-08-27 | 134,00 | 124.195.400 | 134,57 | 131,71 | 132,86 | 00:00:00 | | 2003-08-28 | 134,29 | 133.320.800 | 135,71 | 132,86 | 134,00 | 00:00:00 | | 2003-08-29 | 132,29 | 173.649.200 | 136,29 | 130,86 | 134,29 | 00:00:00 | | 2003-09-01 | 133,14 | 91.160.700 | 135,14 | 133,14 | 134,00 | 00:00:00 | | 2003-09-02 | 132,57 | 129.955.800 | 134,29 | 131,43 | 133,71 | 00:00:00 | | 2003-09-03 | 132,57 | 190.829.000 | 134,00 | 132,00 | 133,71 | 00:00:00 | | 2003-09-04 | 133,71 | 131.277.700 | 134,29 | 132,29 | 132,86 | 00:00:00 | | 2003-09-05 | 136,00 | 158.912.200 | 136,29 | 133,71 | 134,00 | 00:00:00 | | 2003-09-08 | 138,86 | 163.979.000 | 139,71 | 136,29 | 136,57 | 00:00:00 | | 2003-09-09 | 139,43 | 201.046.900 | 141,51 | 138,57 | 139,43 | 00:00:00 | | 2003-09-10 | 139,43 | 149.614.500 | 141,43 | 138,29 | 139,14 | 00:00:00 | | 2003-09-11 | 138,57 | 115.238.700 | 139,43 | 138,29 | 138,57 | 00:00:00 | | 2003-09-12 | 140,00 | 178.211.900 | 142,00 | 138,57 | 139,14 | 00:00:00 | | 2003-09-15 | 142,29 | 196.975.400 | 143,71 | 141,71 | 141,71 | 00:00:00 | | 2003-09-16 | 141,71 | 153.714.600 | 142,86 | 140,29 | 142,57 | 00:00:00 | | 2003-09-17 | 141,14 | 159.496.400 | 143,43 | 140,57 | 142,57 | 00:00:00 | | 2003-09-18 | 142,57 | 140.742.100 | 142,86 | 140,57 | 140,57 | 00:00:00 | | 2003-09-19 | 141,14 | 227.198.700 | 143,14 | 139,43 | 143,14 | 00:00:00 | | 2003-09-22 | 140,57 | 164.134.900 | 140,86 | 138,86 | 140,00 | 00:00:00 | | 2003-09-23 | 141,71 | 208.893.500 | 143,43 | 141,71 | 141,43 | 00:00:00 | | 2003-09-24 | 144,29 | 223.451.300 | 146,00 | 142,86 | 143,14 | 00:00:00 | | 2003-09-25 | 142,29 | 196.703.400 | 143,71 | 141,14 | 143,43 | 00:00:00 | | 2003-09-26 | 140,00 | 145.000.200 | 142,29 | 139,14 | 141,71 | 00:00:00 | | 2003-09-29 | 138,57 | 140.369.200 | 142,00 | 138,00 | 140,00 | 00:00:00 | | 2003-09-30 | 137,14 | 175.399.500 | 140,00 | 137,14 | 139,43 | 00:00:00 | | 2003-10-01 | 140,00 | 135.084.900 | 140,00 | 136,86 | 138,29 | 00:00:00 | | 2003-10-02 | 140,29 | 113.702.000 | 141,43 | 139,43 | 141,14 | 00:00:00 | | 2003-10-03 | 140,86 | 159.399.700 | 142,00 | 139,14 | 140,57 | 00:00:00 | | 2003-10-06 | 140,57 | 82.666.900 | 141,71 | 140,00 | 140,86 | 00:00:00 | | 2003-10-07 | 141,14 | 159.684.400 | 141,43 | 139,14 | 140,86 | 00:00:00 | | 2003-10-08 | 142,29 | 255.964.400 | 144,00 | 141,43 | 142,00 | 00:00:00 | | 2003-10-09 | 144,00 | 145.477.500 | 144,86 | 141,43 | 142,29 | 00:00:00 | | 2003-10-10 | 143,14 | 115.191.900 | 144,86 | 142,86 | 144,00 | 00:00:00 | | 2003-10-13 | 143,43 | 84.609.300 | 144,57 | 143,43 | 143,43 | 00:00:00 | | 2003-10-14 | 142,00 | 134.682.300 | 144,00 | 141,71 | 144,00 | 00:00:00 | | 2003-10-15 | 142,86 | 132.718.900 | 143,43 | 142,00 | 142,57 | 00:00:00 | | 2003-10-16 | 142,29 | 128.689.100 | 143,14 | 140,29 | 142,29 | 00:00:00 | | 2003-10-17 | 142,29 | 122.370.100 | 143,71 | 141,71 | 143,14 | 00:00:00 | | 2003-10-20 | 140,57 | 113.745.500 | 142,29 | 140,29 | 141,71 | 00:00:00 | | 2003-10-21 | 140,57 | 110.269.200 | 142,29 | 140,57 | 140,86 | 00:00:00 | | 2003-10-22 | 139,14 | 176.032.800 | 141,14 | 138,00 | 140,86 | 00:00:00 | | 2003-10-23 | 138,86 | 127.026.900 | 139,14 | 136,57 | 137,71 | 00:00:00 | | 2003-10-24 | 137,43 | 119.433.600 | 138,86 | 136,57 | 138,57 | 00:00:00 | | 2003-10-27 | 136,86 | 112.850.000 | 138,86 | 136,57 | 138,29 | 00:00:00 | | 2003-10-28 | 141,71 | 168.465.800 | 141,71 | 137,14 | 137,71 | 00:00:00 | | 2003-10-29 | 141,71 | 137.152.400 | 142,57 | 140,86 | 142,00 | 00:00:00 | | 2003-10-30 | 142,29 | 152.130.100 | 144,29 | 140,86 | 141,71 | 00:00:00 | | 2003-10-31 | 141,43 | 158.432.900 | 142,57 | 140,29 | 142,29 | 00:00:00 | | 2003-11-03 | 142,29 | 135.359.300 | 142,86 | 140,86 | 141,71 | 00:00:00 | | 2003-11-04 | 140,00 | 193.324.000 | 142,57 | 139,14 | 142,29 | 00:00:00 | | 2003-11-05 | 139,71 | 301.878.800 | 140,00 | 138,00 | 139,43 | 00:00:00 | | 2003-11-06 | 141,71 | 200.806.600 | 142,57 | 139,14 | 140,00 | 00:00:00 | | 2003-11-07 | 143,71 | 236.947.400 | 144,57 | 142,29 | 142,86 | 00:00:00 | | 2003-11-10 | 140,86 | 123.377.600 | 143,43 | 140,86 | 142,86 | 00:00:00 | | 2003-11-11 | 142,00 | 113.737.300 | 142,29 | 140,29 | 140,57 | 00:00:00 | | 2003-11-12 | 146,00 | 202.790.900 | 146,57 | 142,29 | 142,29 | 00:00:00 | | 2003-11-13 | 144,86 | 226.054.700 | 148,00 | 143,71 | 146,57 | 00:00:00 | | 2003-11-14 | 145,43 | 170.563.500 | 146,86 | 144,57 | 144,86 | 00:00:00 | | 2003-11-17 | 143,43 | 166.177.200 | 144,86 | 142,86 | 143,14 | 00:00:00 | | 2003-11-18 | 152,57 | 740.055.000 | 152,86 | 146,57 | 147,14 | 00:00:00 | | 2003-11-19 | 150,00 | 344.340.600 | 151,43 | 148,86 | 151,14 | 00:00:00 | | 2003-11-20 | 150,57 | 322.395.500 | 151,43 | 148,00 | 151,14 | 00:00:00 | | 2003-11-21 | 150,57 | 212.684.500 | 152,86 | 150,00 | 150,29 | 00:00:00 | | 2003-11-24 | 156,29 | 232.719.500 | 156,57 | 150,86 | 150,86 | 00:00:00 | | 2003-11-25 | 158,57 | 300.273.100 | 159,14 | 155,71 | 158,57 | 00:00:00 | | 2003-11-26 | 154,86 | 222.435.500 | 158,29 | 154,86 | 157,71 | 00:00:00 | | 2003-11-27 | 154,29 | 66.550.700 | 155,71 | 154,29 | 155,14 | 00:00:00 | | 2003-11-28 | 152,57 | 134.377.200 | 155,71 | 152,29 | 154,86 | 00:00:00 | | 2003-12-01 | 157,14 | 187.834.200 | 157,71 | 153,14 | 153,14 | 00:00:00 | | 2003-12-02 | 157,14 | 183.332.700 | 159,71 | 156,29 | 157,14 | 00:00:00 | | 2003-12-03 | 156,00 | 146.814.900 | 157,71 | 155,14 | 156,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
