|
 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 | | 2005-02-23 | 156,86 | 126.178.100 | 158,29 | 155,43 | 156,57 | 00:00:00 | | 2005-02-24 | 157,43 | 101.107.300 | 158,86 | 156,57 | 156,86 | 00:00:00 | | 2005-02-25 | 157,14 | 87.493.200 | 158,86 | 156,86 | 158,57 | 00:00:00 | | 2005-02-28 | 155,71 | 137.012.300 | 158,00 | 155,71 | 158,00 | 00:00:00 | | 2005-03-01 | 158,00 | 114.876.200 | 158,86 | 155,14 | 155,14 | 00:00:00 | | 2005-03-02 | 160,00 | 136.639.200 | 160,57 | 157,43 | 158,00 | 00:00:00 | | 2005-03-03 | 160,57 | 98.410.300 | 161,14 | 159,14 | 159,71 | 00:00:00 | | 2005-03-04 | 161,14 | 97.112.100 | 161,14 | 159,43 | 160,29 | 00:00:00 | | 2005-03-07 | 162,29 | 75.831.900 | 162,29 | 160,57 | 160,86 | 00:00:00 | | 2005-03-08 | 162,00 | 90.044.500 | 162,86 | 161,14 | 161,43 | 00:00:00 | | 2005-03-09 | 161,14 | 103.806.900 | 163,14 | 160,86 | 162,29 | 00:00:00 | | 2005-03-10 | 158,86 | 155.854.000 | 160,86 | 158,29 | 160,86 | 00:00:00 | | 2005-03-11 | 159,43 | 94.489.900 | 160,00 | 158,86 | 158,86 | 00:00:00 | | 2005-03-14 | 158,29 | 102.895.900 | 159,71 | 156,86 | 158,86 | 00:00:00 | | 2005-03-15 | 159,14 | 76.056.500 | 160,00 | 158,00 | 158,29 | 00:00:00 | | 2005-03-16 | 158,57 | 142.882.400 | 160,86 | 158,00 | 158,29 | 00:00:00 | | 2005-03-17 | 158,29 | 79.270.900 | 159,14 | 158,00 | 158,86 | 00:00:00 | | 2005-03-18 | 158,00 | 143.365.100 | 159,71 | 158,00 | 158,29 | 00:00:00 | | 2005-03-21 | 159,71 | 99.981.500 | 160,00 | 157,43 | 157,71 | 00:00:00 | | 2005-03-22 | 160,00 | 101.157.600 | 161,14 | 159,14 | 159,71 | 00:00:00 | | 2005-03-23 | 160,86 | 125.363.400 | 161,43 | 159,14 | 159,43 | 00:00:00 | | 2005-03-24 | 163,71 | 175.908.100 | 164,57 | 160,86 | 160,86 | 00:00:00 | | 2005-03-25 | 163,71 | 0 | 163,71 | 163,71 | 163,71 | 00:00:00 | | 2005-03-28 | 163,71 | 0 | 163,71 | 163,71 | 163,71 | 00:00:00 | | 2005-03-29 | 162,00 | 98.097.400 | 164,29 | 160,86 | 164,29 | 00:00:00 | | 2005-03-30 | 161,71 | 149.333.100 | 162,00 | 159,71 | 160,86 | 00:00:00 | | 2005-03-31 | 160,57 | 134.954.300 | 163,14 | 160,57 | 162,86 | 00:00:00 | | 2005-04-01 | 160,86 | 108.847.400 | 162,86 | 160,57 | 161,71 | 00:00:00 | | 2005-04-04 | 160,57 | 100.270.500 | 161,14 | 159,43 | 160,57 | 00:00:00 | | 2005-04-05 | 161,43 | 88.265.400 | 163,43 | 161,14 | 161,71 | 00:00:00 | | 2005-04-06 | 160,86 | 95.189.000 | 162,29 | 160,29 | 162,00 | 00:00:00 | | 2005-04-07 | 162,57 | 148.293.000 | 163,14 | 160,29 | 160,29 | 00:00:00 | | 2005-04-08 | 161,71 | 67.146.100 | 163,43 | 161,43 | 162,86 | 00:00:00 | | 2005-04-11 | 161,71 | 64.059.400 | 162,29 | 160,86 | 161,14 | 00:00:00 | | 2005-04-12 | 160,29 | 88.421.400 | 162,57 | 159,71 | 161,71 | 00:00:00 | | 2005-04-13 | 161,43 | 72.649.400 | 162,29 | 160,86 | 161,43 | 00:00:00 | | 2005-04-14 | 160,57 | 80.325.400 | 162,00 | 160,57 | 160,86 | 00:00:00 | | 2005-04-15 | 157,14 | 173.886.900 | 160,29 | 157,14 | 160,00 | 00:00:00 | | 2005-04-18 | 156,57 | 181.155.700 | 158,00 | 155,14 | 156,00 | 00:00:00 | | 2005-04-19 | 156,86 | 101.098.300 | 158,00 | 156,57 | 156,86 | 00:00:00 | | 2005-04-20 | 155,43 | 104.971.900 | 158,29 | 155,43 | 157,71 | 00:00:00 | | 2005-04-21 | 156,86 | 104.717.400 | 157,71 | 155,43 | 155,43 | 00:00:00 | | 2005-04-22 | 156,86 | 88.470.400 | 158,57 | 156,00 | 158,29 | 00:00:00 | | 2005-04-25 | 157,14 | 77.645.600 | 157,71 | 156,29 | 156,86 | 00:00:00 | | 2005-04-26 | 156,00 | 108.819.400 | 156,86 | 154,86 | 156,57 | 00:00:00 | | 2005-04-27 | 154,86 | 98.075.500 | 156,00 | 154,29 | 155,14 | 00:00:00 | | 2005-04-28 | 154,86 | 93.407.000 | 156,29 | 154,29 | 155,71 | 00:00:00 | | 2005-04-29 | 155,71 | 126.847.600 | 157,14 | 154,29 | 154,86 | 00:00:00 | | 2005-05-02 | 155,71 | 0 | 155,71 | 155,71 | 155,71 | 00:00:00 | | 2005-05-03 | 157,71 | 104.568.800 | 157,71 | 156,29 | 156,57 | 00:00:00 | | 2005-05-04 | 159,71 | 117.974.300 | 160,00 | 157,43 | 158,29 | 00:00:00 | | 2005-05-05 | 158,86 | 80.138.600 | 160,00 | 158,00 | 160,00 | 00:00:00 | | 2005-05-06 | 159,14 | 92.316.500 | 159,43 | 157,43 | 158,29 | 00:00:00 | | 2005-05-09 | 158,00 | 78.967.800 | 159,43 | 157,14 | 159,43 | 00:00:00 | | 2005-05-10 | 157,71 | 108.230.800 | 159,14 | 156,29 | 158,00 | 00:00:00 | | 2005-05-11 | 158,29 | 123.374.000 | 160,00 | 156,86 | 156,86 | 00:00:00 | | 2005-05-12 | 159,43 | 80.492.800 | 160,00 | 158,57 | 159,43 | 00:00:00 | | 2005-05-13 | 160,00 | 109.968.200 | 160,00 | 158,00 | 159,14 | 00:00:00 | | 2005-05-16 | 159,14 | 70.339.900 | 160,29 | 158,86 | 159,43 | 00:00:00 | | 2005-05-17 | 158,86 | 83.969.900 | 159,71 | 158,29 | 159,14 | 00:00:00 | | 2005-05-18 | 159,43 | 116.772.500 | 160,00 | 158,29 | 159,71 | 00:00:00 | | 2005-05-19 | 160,86 | 141.830.600 | 161,71 | 160,00 | 160,86 | 00:00:00 | | 2005-05-20 | 165,71 | 210.511.000 | 166,86 | 160,86 | 161,14 | 00:00:00 | | 2005-05-23 | 167,43 | 151.977.800 | 167,71 | 164,86 | 165,43 | 00:00:00 | | 2005-05-24 | 159,43 | 335.372.300 | 163,14 | 158,57 | 162,29 | 00:00:00 | | 2005-05-25 | 157,43 | 195.424.500 | 159,71 | 156,86 | 158,57 | 00:00:00 | | 2005-05-26 | 158,57 | 183.600.100 | 159,71 | 157,14 | 157,14 | 00:00:00 | | 2005-05-27 | 158,00 | 119.952.500 | 159,43 | 157,71 | 159,14 | 00:00:00 | | 2005-05-30 | 158,00 | 0 | 158,00 | 158,00 | 158,00 | 00:00:00 | | 2005-05-31 | 158,57 | 173.430.500 | 159,71 | 157,71 | 157,71 | 00:00:00 | | 2005-06-01 | 156,57 | 143.381.100 | 157,71 | 155,43 | 156,57 | 00:00:00 | | 2005-06-02 | 155,71 | 126.305.000 | 156,86 | 155,71 | 156,29 | 00:00:00 | | 2005-06-03 | 155,71 | 0 | 155,71 | 155,71 | 155,71 | 00:00:00 | | 2005-06-06 | 155,14 | 111.833.300 | 156,57 | 154,57 | 156,00 | 00:00:00 | | 2005-06-07 | 157,71 | 143.394.400 | 158,57 | 155,14 | 155,43 | 00:00:00 | | 2005-06-08 | 155,43 | 121.251.000 | 157,43 | 154,86 | 157,14 | 00:00:00 | | 2005-06-09 | 155,43 | 140.070.800 | 156,57 | 154,29 | 155,14 | 00:00:00 | | 2005-06-10 | 154,86 | 130.621.200 | 156,86 | 154,57 | 155,71 | 00:00:00 | | 2005-06-13 | 154,29 | 104.567.400 | 155,43 | 153,71 | 155,14 | 00:00:00 | | 2005-06-14 | 154,57 | 107.200.200 | 155,43 | 153,14 | 153,71 | 00:00:00 | | 2005-06-15 | 155,14 | 149.885.800 | 156,86 | 154,00 | 154,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
