|
 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 | | 2005-06-15 | 155,14 | 149.885.800 | 156,86 | 154,00 | 154,57 | 00:00:00 | | 2005-06-16 | 155,71 | 96.642.200 | 156,86 | 155,14 | 155,43 | 00:00:00 | | 2005-06-17 | 156,57 | 227.416.900 | 158,57 | 156,00 | 156,29 | 00:00:00 | | 2005-06-20 | 155,71 | 92.123.400 | 156,29 | 155,43 | 156,00 | 00:00:00 | | 2005-06-21 | 156,00 | 92.059.400 | 156,57 | 155,43 | 156,29 | 00:00:00 | | 2005-06-22 | 156,29 | 93.696.900 | 157,14 | 155,71 | 155,71 | 00:00:00 | | 2005-06-23 | 155,43 | 158.297.800 | 156,86 | 155,14 | 156,57 | 00:00:00 | | 2005-06-24 | 154,00 | 140.511.500 | 154,86 | 153,43 | 154,57 | 00:00:00 | | 2005-06-27 | 152,57 | 175.195.600 | 153,71 | 151,71 | 153,14 | 00:00:00 | | 2005-06-28 | 153,43 | 113.574.900 | 154,00 | 152,57 | 152,86 | 00:00:00 | | 2005-06-29 | 156,57 | 202.374.300 | 157,14 | 153,43 | 153,71 | 00:00:00 | | 2005-06-30 | 155,43 | 230.420.300 | 159,14 | 155,43 | 156,29 | 00:00:00 | | 2005-07-01 | 155,71 | 191.175.900 | 156,86 | 154,86 | 154,86 | 00:00:00 | | 2005-07-04 | 155,71 | 87.159.200 | 156,86 | 154,86 | 156,57 | 00:00:00 | | 2005-07-05 | 156,00 | 187.566.100 | 156,86 | 155,14 | 155,71 | 00:00:00 | | 2005-07-06 | 157,71 | 355.070.100 | 159,71 | 156,00 | 156,29 | 00:00:00 | | 2005-07-07 | 156,57 | 400.437.500 | 159,14 | 153,14 | 158,00 | 00:00:00 | | 2005-07-08 | 159,14 | 154.961.100 | 160,00 | 157,43 | 158,00 | 00:00:00 | | 2005-07-11 | 161,14 | 198.174.400 | 162,29 | 159,71 | 160,00 | 00:00:00 | | 2005-07-12 | 162,86 | 215.738.200 | 164,00 | 160,57 | 161,14 | 00:00:00 | | 2005-07-13 | 163,43 | 175.615.300 | 164,86 | 162,86 | 164,57 | 00:00:00 | | 2005-07-14 | 164,00 | 331.695.400 | 166,00 | 162,86 | 162,86 | 00:00:00 | | 2005-07-15 | 162,57 | 458.458.900 | 164,57 | 162,00 | 164,29 | 00:00:00 | | 2005-07-18 | 161,43 | 350.448.700 | 164,00 | 161,43 | 162,86 | 00:00:00 | | 2005-07-19 | 161,14 | 363.101.700 | 162,29 | 160,29 | 161,43 | 00:00:00 | | 2005-07-20 | 162,57 | 275.028.300 | 163,71 | 161,43 | 162,00 | 00:00:00 | | 2005-07-21 | 162,57 | 235.062.700 | 164,29 | 161,14 | 163,14 | 00:00:00 | | 2005-07-22 | 164,00 | 219.495.200 | 164,57 | 161,43 | 161,43 | 00:00:00 | | 2005-07-25 | 166,00 | 321.207.900 | 168,57 | 164,57 | 168,00 | 00:00:00 | | 2005-07-26 | 170,00 | 328.053.800 | 170,29 | 166,00 | 166,00 | 00:00:00 | | 2005-07-27 | 168,57 | 315.942.700 | 170,86 | 167,14 | 170,00 | 00:00:00 | | 2005-07-28 | 169,14 | 269.254.500 | 170,86 | 168,57 | 168,86 | 00:00:00 | | 2005-07-29 | 167,43 | 277.517.200 | 170,86 | 167,43 | 170,00 | 00:00:00 | | 2005-08-01 | 166,57 | 137.829.400 | 168,86 | 166,00 | 167,71 | 00:00:00 | | 2005-08-02 | 168,29 | 148.169.500 | 169,14 | 166,29 | 166,86 | 00:00:00 | | 2005-08-03 | 166,29 | 187.685.500 | 168,86 | 166,00 | 167,71 | 00:00:00 | | 2005-08-04 | 165,43 | 163.679.300 | 166,57 | 164,86 | 166,57 | 00:00:00 | | 2005-08-05 | 166,00 | 248.778.000 | 168,29 | 164,86 | 165,14 | 00:00:00 | | 2005-08-08 | 167,14 | 141.194.400 | 168,00 | 166,29 | 166,29 | 00:00:00 | | 2005-08-09 | 167,43 | 169.715.500 | 168,00 | 166,29 | 167,43 | 00:00:00 | | 2005-08-10 | 168,00 | 148.419.400 | 170,00 | 167,71 | 168,57 | 00:00:00 | | 2005-08-11 | 168,86 | 174.014.500 | 169,43 | 166,86 | 167,14 | 00:00:00 | | 2005-08-12 | 170,00 | 130.905.900 | 170,57 | 168,00 | 169,43 | 00:00:00 | | 2005-08-15 | 172,00 | 270.054.500 | 174,86 | 169,14 | 169,43 | 00:00:00 | | 2005-08-16 | 171,43 | 217.358.900 | 174,00 | 171,14 | 173,14 | 00:00:00 | | 2005-08-17 | 172,57 | 412.802.900 | 173,43 | 170,86 | 170,86 | 00:00:00 | | 2005-08-18 | 172,86 | 199.735.300 | 173,43 | 171,43 | 172,86 | 00:00:00 | | 2005-08-19 | 176,86 | 231.920.400 | 177,14 | 172,86 | 172,86 | 00:00:00 | | 2005-08-22 | 177,14 | 151.830.600 | 178,00 | 176,29 | 176,86 | 00:00:00 | | 2005-08-23 | 176,29 | 174.679.200 | 177,14 | 175,71 | 177,14 | 00:00:00 | | 2005-08-24 | 174,86 | 180.644.500 | 176,00 | 174,57 | 175,71 | 00:00:00 | | 2005-08-25 | 172,86 | 142.050.100 | 174,00 | 172,57 | 173,71 | 00:00:00 | | 2005-08-26 | 170,57 | 133.285.000 | 173,71 | 170,29 | 172,86 | 00:00:00 | | 2005-08-29 | 170,57 | 0 | 170,57 | 170,57 | 170,57 | 00:00:00 | | 2005-08-30 | 172,00 | 162.047.300 | 173,43 | 171,14 | 171,43 | 00:00:00 | | 2005-08-31 | 173,43 | 199.540.200 | 174,29 | 172,00 | 172,29 | 00:00:00 | | 2005-09-01 | 173,71 | 205.854.900 | 174,57 | 172,29 | 173,43 | 00:00:00 | | 2005-09-02 | 171,43 | 267.285.800 | 173,71 | 170,86 | 173,71 | 00:00:00 | | 2005-09-05 | 172,57 | 149.293.500 | 173,14 | 171,71 | 172,00 | 00:00:00 | | 2005-09-06 | 172,29 | 153.309.800 | 173,14 | 171,71 | 172,29 | 00:00:00 | | 2005-09-07 | 171,14 | 198.723.200 | 172,86 | 170,57 | 172,57 | 00:00:00 | | 2005-09-08 | 171,14 | 195.635.000 | 171,71 | 170,57 | 171,14 | 00:00:00 | | 2005-09-09 | 170,86 | 107.274.300 | 172,00 | 170,29 | 170,86 | 00:00:00 | | 2005-09-12 | 172,86 | 146.199.300 | 173,14 | 171,14 | 171,14 | 00:00:00 | | 2005-09-13 | 171,43 | 177.316.400 | 174,00 | 170,86 | 172,86 | 00:00:00 | | 2005-09-14 | 174,29 | 186.918.000 | 174,29 | 171,43 | 171,43 | 00:00:00 | | 2005-09-15 | 176,57 | 260.039.100 | 176,57 | 173,43 | 174,00 | 00:00:00 | | 2005-09-16 | 176,29 | 455.408.800 | 178,86 | 176,00 | 176,29 | 00:00:00 | | 2005-09-19 | 173,14 | 193.485.300 | 175,71 | 172,29 | 175,71 | 00:00:00 | | 2005-09-20 | 171,71 | 203.767.000 | 173,14 | 171,14 | 172,86 | 00:00:00 | | 2005-09-21 | 167,71 | 302.602.200 | 172,00 | 167,71 | 170,29 | 00:00:00 | | 2005-09-22 | 168,29 | 200.493.200 | 169,14 | 166,86 | 167,43 | 00:00:00 | | 2005-09-23 | 170,86 | 167.801.400 | 171,43 | 168,86 | 169,14 | 00:00:00 | | 2005-09-26 | 170,00 | 191.020.000 | 173,14 | 169,71 | 172,29 | 00:00:00 | | 2005-09-27 | 169,71 | 188.971.800 | 171,14 | 168,57 | 170,00 | 00:00:00 | | 2005-09-28 | 170,57 | 219.742.800 | 171,14 | 168,86 | 170,29 | 00:00:00 | | 2005-09-29 | 168,57 | 221.293.000 | 171,14 | 168,00 | 170,29 | 00:00:00 | | 2005-09-30 | 168,57 | 211.672.700 | 170,00 | 167,43 | 170,00 | 00:00:00 | | 2005-10-03 | 168,29 | 189.456.500 | 169,43 | 167,71 | 168,57 | 00:00:00 | | 2005-10-04 | 172,00 | 283.180.400 | 172,29 | 168,00 | 168,29 | 00:00:00 | | 2005-10-05 | 172,29 | 217.913.900 | 174,29 | 170,86 | 170,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
