|
 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 | | 2003-12-03 | 156,00 | 146.814.900 | 157,71 | 155,14 | 156,00 | 00:00:00 | | 2003-12-04 | 155,43 | 124.909.700 | 156,57 | 154,86 | 155,71 | 00:00:00 | | 2003-12-05 | 155,43 | 140.273.000 | 156,57 | 154,29 | 155,28 | 00:00:00 | | 2003-12-08 | 154,29 | 116.020.200 | 156,29 | 154,00 | 155,14 | 00:00:00 | | 2003-12-09 | 155,14 | 210.700.400 | 158,29 | 154,86 | 154,86 | 00:00:00 | | 2003-12-10 | 153,71 | 145.002.400 | 155,43 | 153,14 | 154,43 | 00:00:00 | | 2003-12-11 | 154,57 | 105.868.000 | 154,86 | 153,43 | 154,29 | 00:00:00 | | 2003-12-12 | 156,29 | 112.644.900 | 157,43 | 155,71 | 155,43 | 00:00:00 | | 2003-12-15 | 153,14 | 162.489.500 | 158,57 | 153,14 | 158,00 | 00:00:00 | | 2003-12-16 | 152,86 | 264.841.700 | 154,29 | 151,14 | 152,86 | 00:00:00 | | 2003-12-17 | 154,00 | 126.785.200 | 154,86 | 153,14 | 153,82 | 00:00:00 | | 2003-12-18 | 157,14 | 163.965.500 | 157,71 | 153,43 | 154,29 | 00:00:00 | | 2003-12-19 | 155,43 | 131.029.800 | 158,86 | 155,14 | 156,65 | 00:00:00 | | 2003-12-22 | 156,57 | 52.954.100 | 157,14 | 154,57 | 155,43 | 00:00:00 | | 2003-12-23 | 158,00 | 51.965.300 | 158,00 | 156,00 | 157,14 | 00:00:00 | | 2003-12-24 | 158,57 | 23.392.300 | 160,00 | 157,14 | 158,23 | 00:00:00 | | 2003-12-25 | 158,57 | 0 | 158,57 | 158,57 | 158,57 | 00:00:00 | | 2003-12-26 | 158,57 | 0 | 158,57 | 158,57 | 158,57 | 00:00:00 | | 2003-12-29 | 156,57 | 53.778.000 | 160,29 | 156,00 | 157,71 | 00:00:00 | | 2003-12-30 | 156,86 | 62.473.000 | 158,86 | 155,43 | 157,14 | 00:00:00 | | 2003-12-31 | 158,29 | 31.913.400 | 158,86 | 156,57 | 156,86 | 00:00:00 | | 2004-01-01 | 158,29 | 0 | 158,29 | 158,29 | 158,29 | 00:00:00 | | 2004-01-02 | 159,71 | 49.994.000 | 160,57 | 158,29 | 158,29 | 00:00:00 | | 2004-01-05 | 164,00 | 181.258.100 | 164,86 | 160,29 | 163,29 | 00:00:00 | | 2004-01-06 | 164,86 | 145.941.500 | 165,71 | 163,71 | 164,29 | 00:00:00 | | 2004-01-07 | 165,14 | 168.156.500 | 166,29 | 164,57 | 164,86 | 00:00:00 | | 2004-01-08 | 167,71 | 226.619.600 | 171,43 | 165,71 | 168,62 | 00:00:00 | | 2004-01-09 | 169,43 | 155.611.900 | 170,86 | 168,00 | 168,00 | 00:00:00 | | 2004-01-12 | 167,14 | 125.200.500 | 169,14 | 166,29 | 167,14 | 00:00:00 | | 2004-01-13 | 169,71 | 166.903.000 | 170,57 | 167,71 | 168,29 | 00:00:00 | | 2004-01-14 | 170,86 | 122.436.200 | 171,71 | 168,29 | 168,86 | 00:00:00 | | 2004-01-15 | 166,86 | 185.408.400 | 166,86 | 166,29 | 168,86 | 00:00:00 | | 2004-01-16 | 164,86 | 229.760.900 | 168,29 | 164,00 | 165,55 | 00:00:00 | | 2004-01-19 | 167,14 | 95.280.700 | 168,00 | 164,86 | 165,71 | 00:00:00 | | 2004-01-20 | 168,57 | 174.615.900 | 170,00 | 167,71 | 168,57 | 00:00:00 | | 2004-01-21 | 167,71 | 154.921.100 | 168,29 | 164,86 | 166,69 | 00:00:00 | | 2004-01-22 | 166,86 | 180.696.200 | 169,14 | 166,57 | 167,92 | 00:00:00 | | 2004-01-23 | 165,43 | 169.011.700 | 166,86 | 164,57 | 165,70 | 00:00:00 | | 2004-01-26 | 162,00 | 183.670.000 | 164,86 | 161,43 | 162,29 | 00:00:00 | | 2004-01-27 | 165,71 | 205.978.800 | 167,71 | 164,00 | 167,71 | 00:00:00 | | 2004-01-28 | 161,43 | 241.708.100 | 164,29 | 160,00 | 161,14 | 00:00:00 | | 2004-01-29 | 157,14 | 249.910.100 | 160,00 | 155,43 | 157,47 | 00:00:00 | | 2004-01-30 | 157,14 | 160.995.500 | 158,86 | 157,14 | 158,09 | 00:00:00 | | 2004-02-02 | 154,86 | 225.505.400 | 157,14 | 153,43 | 154,34 | 00:00:00 | | 2004-02-03 | 156,00 | 200.674.900 | 156,29 | 154,29 | 155,43 | 00:00:00 | | 2004-02-04 | 154,57 | 152.260.000 | 155,71 | 153,71 | 154,86 | 00:00:00 | | 2004-02-05 | 153,43 | 190.069.000 | 155,71 | 152,86 | 154,29 | 00:00:00 | | 2004-02-06 | 154,00 | 221.215.100 | 154,00 | 150,57 | 152,38 | 00:00:00 | | 2004-02-09 | 154,86 | 178.424.800 | 156,00 | 153,71 | 154,29 | 00:00:00 | | 2004-02-10 | 152,86 | 174.087.700 | 156,00 | 152,57 | 155,43 | 00:00:00 | | 2004-02-11 | 150,57 | 246.154.200 | 154,29 | 149,71 | 153,43 | 00:00:00 | | 2004-02-12 | 151,14 | 305.032.600 | 156,57 | 149,14 | 149,71 | 00:00:00 | | 2004-02-13 | 155,43 | 253.328.500 | 157,14 | 150,29 | 150,29 | 00:00:00 | | 2004-02-16 | 151,43 | 205.699.300 | 152,57 | 148,86 | 150,86 | 00:00:00 | | 2004-02-17 | 158,29 | 708.301.000 | 162,86 | 146,00 | 158,79 | 00:00:00 | | 2004-02-18 | 154,57 | 199.799.000 | 160,00 | 154,57 | 158,86 | 00:00:00 | | 2004-02-19 | 158,29 | 250.102.800 | 160,57 | 153,71 | 154,00 | 00:00:00 | | 2004-02-20 | 158,29 | 158.782.900 | 160,57 | 157,14 | 157,43 | 00:00:00 | | 2004-02-23 | 158,86 | 118.915.500 | 161,71 | 158,86 | 159,71 | 00:00:00 | | 2004-02-24 | 158,86 | 114.705.800 | 159,43 | 156,86 | 159,14 | 00:00:00 | | 2004-02-25 | 157,71 | 97.797.500 | 160,00 | 157,14 | 158,86 | 00:00:00 | | 2004-02-26 | 156,57 | 92.003.000 | 159,14 | 155,71 | 157,43 | 00:00:00 | | 2004-02-27 | 153,43 | 134.350.800 | 158,57 | 153,43 | 158,00 | 00:00:00 | | 2004-03-01 | 156,00 | 113.515.900 | 156,57 | 153,43 | 153,71 | 00:00:00 | | 2004-03-02 | 156,00 | 102.514.100 | 157,71 | 155,14 | 157,71 | 00:00:00 | | 2004-03-03 | 154,00 | 108.406.400 | 156,29 | 153,71 | 155,71 | 00:00:00 | | 2004-03-04 | 154,57 | 101.675.300 | 155,14 | 153,14 | 154,29 | 00:00:00 | | 2004-03-05 | 156,57 | 137.300.700 | 157,71 | 154,00 | 154,00 | 00:00:00 | | 2004-03-08 | 157,14 | 69.741.200 | 158,00 | 155,71 | 156,86 | 00:00:00 | | 2004-03-09 | 156,29 | 121.786.400 | 158,00 | 155,71 | 155,71 | 00:00:00 | | 2004-03-10 | 155,14 | 78.933.000 | 156,57 | 155,14 | 155,71 | 00:00:00 | | 2004-03-11 | 150,57 | 221.557.300 | 154,29 | 150,29 | 153,43 | 00:00:00 | | 2004-03-12 | 152,57 | 164.786.900 | 153,43 | 148,57 | 149,71 | 00:00:00 | | 2004-03-15 | 148,86 | 140.263.400 | 153,43 | 148,86 | 153,43 | 00:00:00 | | 2004-03-16 | 149,14 | 110.476.000 | 150,57 | 148,29 | 148,57 | 00:00:00 | | 2004-03-17 | 152,57 | 152.212.000 | 153,14 | 149,71 | 150,86 | 00:00:00 | | 2004-03-18 | 149,14 | 108.670.900 | 153,14 | 149,14 | 152,86 | 00:00:00 | | 2004-03-19 | 148,86 | 114.988.700 | 150,86 | 148,86 | 150,57 | 00:00:00 | | 2004-03-22 | 145,14 | 172.352.300 | 148,86 | 144,86 | 148,57 | 00:00:00 | | 2004-03-23 | 144,29 | 147.896.100 | 147,14 | 144,29 | 144,86 | 00:00:00 | | 2004-03-24 | 142,86 | 221.436.100 | 146,00 | 141,43 | 144,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
