|
 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 | | 2004-07-14 | 137,14 | 190.829.500 | 137,71 | 132,86 | 133,43 | 00:00:00 | | 2004-07-15 | 137,14 | 172.497.600 | 139,14 | 136,29 | 136,86 | 00:00:00 | | 2004-07-16 | 136,00 | 115.376.300 | 139,14 | 135,71 | 137,71 | 00:00:00 | | 2004-07-19 | 134,57 | 83.794.100 | 136,29 | 134,00 | 135,71 | 00:00:00 | | 2004-07-20 | 134,00 | 104.499.000 | 134,86 | 132,57 | 134,29 | 00:00:00 | | 2004-07-21 | 135,14 | 128.402.700 | 137,43 | 134,86 | 136,00 | 00:00:00 | | 2004-07-22 | 133,43 | 114.972.200 | 134,57 | 132,86 | 134,00 | 00:00:00 | | 2004-07-23 | 132,86 | 84.523.100 | 134,86 | 132,86 | 133,71 | 00:00:00 | | 2004-07-26 | 130,29 | 161.333.000 | 134,86 | 129,71 | 133,14 | 00:00:00 | | 2004-07-27 | 133,43 | 134.235.900 | 133,43 | 129,71 | 130,57 | 00:00:00 | | 2004-07-28 | 134,86 | 155.901.600 | 135,71 | 133,43 | 134,00 | 00:00:00 | | 2004-07-29 | 137,71 | 132.894.500 | 137,71 | 135,14 | 135,43 | 00:00:00 | | 2004-07-30 | 136,29 | 112.295.600 | 137,43 | 135,71 | 137,14 | 00:00:00 | | 2004-08-02 | 136,57 | 74.233.100 | 136,57 | 134,29 | 136,00 | 00:00:00 | | 2004-08-03 | 136,57 | 77.366.400 | 136,86 | 135,71 | 136,00 | 00:00:00 | | 2004-08-04 | 136,29 | 104.650.400 | 136,57 | 134,57 | 135,14 | 00:00:00 | | 2004-08-05 | 137,14 | 91.688.300 | 138,00 | 136,57 | 136,86 | 00:00:00 | | 2004-08-06 | 134,00 | 151.319.300 | 135,43 | 133,43 | 135,14 | 00:00:00 | | 2004-08-09 | 133,43 | 80.699.500 | 134,57 | 132,29 | 134,00 | 00:00:00 | | 2004-08-10 | 134,57 | 58.342.200 | 134,86 | 133,14 | 133,43 | 00:00:00 | | 2004-08-11 | 134,86 | 97.671.200 | 135,43 | 133,43 | 134,86 | 00:00:00 | | 2004-08-12 | 135,14 | 83.213.200 | 136,00 | 134,00 | 135,14 | 00:00:00 | | 2004-08-13 | 136,00 | 80.119.500 | 136,86 | 134,29 | 134,29 | 00:00:00 | | 2004-08-16 | 139,43 | 132.081.600 | 139,43 | 135,14 | 136,00 | 00:00:00 | | 2004-08-17 | 141,43 | 185.143.400 | 142,86 | 139,71 | 139,71 | 00:00:00 | | 2004-08-18 | 142,57 | 131.997.000 | 142,86 | 140,29 | 141,43 | 00:00:00 | | 2004-08-19 | 142,86 | 111.568.800 | 144,00 | 142,00 | 143,43 | 00:00:00 | | 2004-08-20 | 141,43 | 95.900.600 | 142,86 | 140,86 | 142,29 | 00:00:00 | | 2004-08-23 | 144,29 | 73.457.200 | 144,86 | 141,71 | 142,57 | 00:00:00 | | 2004-08-24 | 144,29 | 124.783.500 | 146,00 | 144,00 | 144,29 | 00:00:00 | | 2004-08-25 | 144,57 | 120.801.900 | 145,71 | 143,71 | 145,14 | 00:00:00 | | 2004-08-26 | 146,57 | 128.969.000 | 146,86 | 144,57 | 146,00 | 00:00:00 | | 2004-08-27 | 147,71 | 108.049.700 | 147,71 | 144,86 | 146,86 | 00:00:00 | | 2004-08-30 | 147,71 | 0 | 147,71 | 147,71 | 147,71 | 00:00:00 | | 2004-08-31 | 144,29 | 155.036.500 | 146,57 | 144,00 | 146,00 | 00:00:00 | | 2004-09-01 | 145,14 | 111.921.400 | 145,43 | 143,71 | 145,43 | 00:00:00 | | 2004-09-02 | 146,00 | 106.242.700 | 147,14 | 144,00 | 145,43 | 00:00:00 | | 2004-09-03 | 145,71 | 94.279.900 | 146,57 | 144,57 | 146,29 | 00:00:00 | | 2004-09-06 | 146,29 | 59.729.200 | 146,57 | 144,57 | 145,71 | 00:00:00 | | 2004-09-07 | 148,00 | 117.890.300 | 148,57 | 146,00 | 146,29 | 00:00:00 | | 2004-09-08 | 149,14 | 106.763.100 | 149,71 | 147,71 | 147,71 | 00:00:00 | | 2004-09-09 | 149,43 | 172.983.200 | 151,71 | 148,57 | 148,86 | 00:00:00 | | 2004-09-10 | 151,14 | 137.137.800 | 152,00 | 149,71 | 150,00 | 00:00:00 | | 2004-09-13 | 152,29 | 123.876.000 | 153,14 | 151,43 | 151,43 | 00:00:00 | | 2004-09-14 | 147,71 | 195.755.400 | 151,14 | 147,14 | 151,14 | 00:00:00 | | 2004-09-15 | 148,57 | 134.227.300 | 149,14 | 146,57 | 147,43 | 00:00:00 | | 2004-09-16 | 149,14 | 82.725.400 | 149,71 | 148,00 | 148,29 | 00:00:00 | | 2004-09-17 | 148,29 | 119.043.900 | 150,00 | 148,00 | 148,57 | 00:00:00 | | 2004-09-20 | 147,71 | 67.307.500 | 148,57 | 146,86 | 148,00 | 00:00:00 | | 2004-09-21 | 148,86 | 95.911.700 | 149,71 | 147,43 | 147,43 | 00:00:00 | | 2004-09-22 | 149,71 | 164.625.700 | 153,14 | 149,43 | 149,71 | 00:00:00 | | 2004-09-23 | 150,57 | 116.591.300 | 151,71 | 148,86 | 149,14 | 00:00:00 | | 2004-09-24 | 149,43 | 116.949.800 | 151,14 | 148,86 | 149,71 | 00:00:00 | | 2004-09-27 | 147,43 | 131.322.300 | 150,00 | 146,29 | 149,43 | 00:00:00 | | 2004-09-28 | 148,57 | 103.477.700 | 150,00 | 146,00 | 147,14 | 00:00:00 | | 2004-09-29 | 149,71 | 96.353.700 | 151,43 | 148,86 | 149,14 | 00:00:00 | | 2004-09-30 | 151,14 | 146.738.400 | 152,00 | 150,57 | 150,86 | 00:00:00 | | 2004-10-01 | 155,71 | 176.009.400 | 156,57 | 151,14 | 151,14 | 00:00:00 | | 2004-10-04 | 156,00 | 105.686.600 | 158,29 | 155,43 | 156,57 | 00:00:00 | | 2004-10-05 | 157,14 | 83.610.000 | 158,29 | 155,14 | 156,00 | 00:00:00 | | 2004-10-06 | 156,86 | 137.020.500 | 158,57 | 156,29 | 157,14 | 00:00:00 | | 2004-10-07 | 158,00 | 106.988.600 | 159,43 | 156,57 | 158,00 | 00:00:00 | | 2004-10-08 | 157,14 | 91.889.200 | 158,86 | 156,57 | 157,43 | 00:00:00 | | 2004-10-11 | 155,71 | 94.952.300 | 156,86 | 155,14 | 156,57 | 00:00:00 | | 2004-10-12 | 154,00 | 94.997.800 | 155,43 | 153,14 | 154,57 | 00:00:00 | | 2004-10-13 | 155,14 | 90.797.700 | 156,57 | 155,14 | 156,00 | 00:00:00 | | 2004-10-14 | 153,14 | 109.526.800 | 155,43 | 153,14 | 154,29 | 00:00:00 | | 2004-10-15 | 156,00 | 149.222.800 | 156,57 | 152,29 | 152,86 | 00:00:00 | | 2004-10-18 | 157,14 | 89.391.900 | 157,71 | 156,00 | 156,57 | 00:00:00 | | 2004-10-19 | 159,43 | 118.845.900 | 160,57 | 158,57 | 158,86 | 00:00:00 | | 2004-10-20 | 157,43 | 124.065.100 | 159,71 | 157,14 | 158,29 | 00:00:00 | | 2004-10-21 | 157,43 | 66.384.700 | 158,57 | 156,57 | 158,00 | 00:00:00 | | 2004-10-22 | 157,71 | 111.025.000 | 159,71 | 157,43 | 157,43 | 00:00:00 | | 2004-10-25 | 155,14 | 90.809.600 | 156,00 | 154,86 | 156,00 | 00:00:00 | | 2004-10-26 | 155,43 | 74.258.500 | 156,29 | 154,86 | 156,00 | 00:00:00 | | 2004-10-27 | 157,71 | 72.785.700 | 158,00 | 155,71 | 156,57 | 00:00:00 | | 2004-10-28 | 158,86 | 112.680.500 | 159,71 | 158,00 | 159,43 | 00:00:00 | | 2004-10-29 | 159,43 | 125.060.600 | 161,71 | 158,29 | 158,57 | 00:00:00 | | 2004-11-01 | 159,71 | 60.767.000 | 160,57 | 158,86 | 160,00 | 00:00:00 | | 2004-11-02 | 160,57 | 97.436.600 | 161,14 | 159,71 | 160,29 | 00:00:00 | | 2004-11-03 | 161,71 | 98.735.000 | 162,57 | 161,14 | 161,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
