|
 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 | | 2004-03-24 | 142,86 | 221.436.100 | 146,00 | 141,43 | 144,57 | 00:00:00 | | 2004-03-25 | 148,57 | 160.672.300 | 148,57 | 143,43 | 143,71 | 00:00:00 | | 2004-03-26 | 147,71 | 127.140.900 | 150,57 | 147,43 | 148,86 | 00:00:00 | | 2004-03-29 | 149,71 | 94.690.100 | 150,86 | 147,71 | 148,57 | 00:00:00 | | 2004-03-30 | 150,00 | 100.312.900 | 150,86 | 148,86 | 150,00 | 00:00:00 | | 2004-03-31 | 147,14 | 135.109.300 | 151,71 | 147,14 | 150,29 | 00:00:00 | | 2004-04-01 | 149,43 | 91.678.200 | 150,29 | 147,14 | 147,14 | 00:00:00 | | 2004-04-02 | 151,43 | 112.650.000 | 152,29 | 148,00 | 149,71 | 00:00:00 | | 2004-04-05 | 151,14 | 120.421.800 | 153,71 | 150,29 | 153,14 | 00:00:00 | | 2004-04-06 | 149,71 | 131.653.800 | 151,43 | 148,29 | 151,14 | 00:00:00 | | 2004-04-07 | 149,71 | 87.667.600 | 152,00 | 149,43 | 150,00 | 00:00:00 | | 2004-04-08 | 151,14 | 94.859.700 | 152,57 | 149,14 | 150,29 | 00:00:00 | | 2004-04-09 | 151,14 | 0 | 151,14 | 151,14 | 151,14 | 00:00:00 | | 2004-04-12 | 151,14 | 0 | 151,14 | 151,14 | 151,14 | 00:00:00 | | 2004-04-13 | 151,43 | 67.548.600 | 152,86 | 150,86 | 152,29 | 00:00:00 | | 2004-04-14 | 150,29 | 140.057.800 | 151,14 | 148,00 | 150,29 | 00:00:00 | | 2004-04-15 | 149,71 | 106.315.100 | 151,71 | 149,43 | 150,29 | 00:00:00 | | 2004-04-16 | 153,71 | 185.742.500 | 154,29 | 149,43 | 150,57 | 00:00:00 | | 2004-04-19 | 156,86 | 135.504.000 | 157,43 | 153,43 | 154,00 | 00:00:00 | | 2004-04-20 | 156,86 | 128.817.700 | 159,14 | 156,00 | 157,71 | 00:00:00 | | 2004-04-21 | 156,57 | 102.288.000 | 158,00 | 154,57 | 155,14 | 00:00:00 | | 2004-04-22 | 157,71 | 143.483.900 | 159,71 | 156,57 | 157,14 | 00:00:00 | | 2004-04-23 | 157,14 | 93.774.800 | 159,71 | 156,29 | 159,71 | 00:00:00 | | 2004-04-26 | 158,29 | 98.705.900 | 160,57 | 157,43 | 157,71 | 00:00:00 | | 2004-04-27 | 161,43 | 126.650.600 | 162,00 | 158,00 | 158,29 | 00:00:00 | | 2004-04-28 | 158,86 | 112.029.000 | 161,43 | 158,86 | 161,43 | 00:00:00 | | 2004-04-29 | 158,57 | 115.037.700 | 160,29 | 157,43 | 158,29 | 00:00:00 | | 2004-04-30 | 156,57 | 124.985.200 | 159,14 | 156,29 | 158,86 | 00:00:00 | | 2004-05-03 | 156,57 | 0 | 156,57 | 156,57 | 156,57 | 00:00:00 | | 2004-05-04 | 159,43 | 123.637.800 | 159,71 | 157,14 | 159,43 | 00:00:00 | | 2004-05-05 | 164,00 | 215.749.500 | 164,57 | 159,43 | 159,71 | 00:00:00 | | 2004-05-06 | 160,86 | 130.618.000 | 163,43 | 160,57 | 163,14 | 00:00:00 | | 2004-05-07 | 159,43 | 171.075.000 | 161,71 | 156,86 | 161,14 | 00:00:00 | | 2004-05-10 | 154,57 | 191.225.800 | 155,43 | 153,43 | 154,57 | 00:00:00 | | 2004-05-11 | 156,00 | 102.679.500 | 157,71 | 155,14 | 155,43 | 00:00:00 | | 2004-05-12 | 153,71 | 110.080.700 | 155,71 | 152,86 | 155,71 | 00:00:00 | | 2004-05-13 | 154,57 | 102.664.100 | 155,43 | 152,57 | 154,29 | 00:00:00 | | 2004-05-14 | 153,43 | 84.098.200 | 154,57 | 152,57 | 153,71 | 00:00:00 | | 2004-05-17 | 152,86 | 102.354.800 | 154,00 | 149,14 | 152,29 | 00:00:00 | | 2004-05-18 | 154,29 | 106.615.800 | 155,71 | 153,43 | 153,71 | 00:00:00 | | 2004-05-19 | 158,00 | 111.126.700 | 158,29 | 155,14 | 155,14 | 00:00:00 | | 2004-05-20 | 155,14 | 103.364.600 | 157,71 | 154,29 | 157,71 | 00:00:00 | | 2004-05-21 | 155,71 | 79.858.000 | 156,57 | 154,57 | 156,00 | 00:00:00 | | 2004-05-24 | 154,86 | 120.102.700 | 157,43 | 154,29 | 155,43 | 00:00:00 | | 2004-05-25 | 147,14 | 521.310.600 | 151,14 | 142,86 | 149,14 | 00:00:00 | | 2004-05-26 | 146,57 | 262.860.200 | 149,43 | 144,29 | 148,57 | 00:00:00 | | 2004-05-27 | 148,00 | 161.390.200 | 148,57 | 145,43 | 145,43 | 00:00:00 | | 2004-05-28 | 146,57 | 172.044.300 | 149,71 | 146,29 | 148,00 | 00:00:00 | | 2004-05-31 | 146,57 | 0 | 146,57 | 146,57 | 146,57 | 00:00:00 | | 2004-06-01 | 145,14 | 92.885.200 | 146,86 | 144,57 | 146,57 | 00:00:00 | | 2004-06-02 | 144,29 | 157.572.600 | 146,29 | 144,29 | 145,14 | 00:00:00 | | 2004-06-03 | 142,86 | 211.472.000 | 144,29 | 141,71 | 144,00 | 00:00:00 | | 2004-06-04 | 143,43 | 100.917.000 | 144,86 | 142,57 | 142,57 | 00:00:00 | | 2004-06-07 | 144,00 | 116.527.400 | 145,43 | 143,14 | 144,86 | 00:00:00 | | 2004-06-08 | 146,29 | 127.658.200 | 146,57 | 144,57 | 144,86 | 00:00:00 | | 2004-06-09 | 147,14 | 129.281.400 | 147,71 | 145,43 | 146,86 | 00:00:00 | | 2004-06-10 | 146,57 | 147.587.700 | 147,14 | 144,86 | 146,29 | 00:00:00 | | 2004-06-11 | 148,00 | 80.137.000 | 148,57 | 146,29 | 147,14 | 00:00:00 | | 2004-06-14 | 145,43 | 109.457.900 | 148,00 | 145,43 | 147,14 | 00:00:00 | | 2004-06-15 | 146,00 | 106.483.800 | 147,14 | 145,14 | 146,00 | 00:00:00 | | 2004-06-16 | 145,71 | 124.303.200 | 146,86 | 145,14 | 145,43 | 00:00:00 | | 2004-06-17 | 146,29 | 90.139.400 | 146,86 | 144,86 | 145,14 | 00:00:00 | | 2004-06-18 | 144,86 | 150.865.600 | 145,43 | 143,43 | 145,43 | 00:00:00 | | 2004-06-21 | 143,43 | 142.751.000 | 145,71 | 142,29 | 145,43 | 00:00:00 | | 2004-06-22 | 140,29 | 237.345.500 | 142,86 | 139,14 | 142,86 | 00:00:00 | | 2004-06-23 | 139,14 | 189.876.400 | 141,43 | 138,57 | 140,29 | 00:00:00 | | 2004-06-24 | 138,86 | 169.526.200 | 141,14 | 138,57 | 140,00 | 00:00:00 | | 2004-06-25 | 140,86 | 161.546.200 | 140,86 | 138,00 | 138,29 | 00:00:00 | | 2004-06-28 | 141,14 | 122.156.300 | 142,29 | 139,71 | 140,57 | 00:00:00 | | 2004-06-29 | 140,00 | 137.329.200 | 141,14 | 139,14 | 140,57 | 00:00:00 | | 2004-06-30 | 138,00 | 181.659.400 | 140,00 | 138,00 | 139,14 | 00:00:00 | | 2004-07-01 | 136,29 | 247.947.800 | 138,57 | 136,00 | 138,29 | 00:00:00 | | 2004-07-02 | 136,00 | 158.803.900 | 136,86 | 135,43 | 136,00 | 00:00:00 | | 2004-07-05 | 136,00 | 79.130.600 | 138,00 | 136,00 | 136,29 | 00:00:00 | | 2004-07-06 | 134,57 | 165.249.300 | 136,57 | 134,00 | 136,57 | 00:00:00 | | 2004-07-07 | 136,29 | 190.027.100 | 138,57 | 135,43 | 136,00 | 00:00:00 | | 2004-07-08 | 136,86 | 150.944.600 | 137,71 | 134,86 | 135,43 | 00:00:00 | | 2004-07-09 | 135,71 | 120.563.900 | 137,43 | 135,43 | 136,57 | 00:00:00 | | 2004-07-12 | 135,14 | 113.278.500 | 136,57 | 134,00 | 135,71 | 00:00:00 | | 2004-07-13 | 134,29 | 99.795.200 | 135,43 | 133,14 | 135,43 | 00:00:00 | | 2004-07-14 | 137,14 | 190.829.500 | 137,71 | 132,86 | 133,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
