Vodacom Group Ltd (5VD.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:26AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6800 | 4.6800 | 5 |
| 03 jul 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 02 jul 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 01 jul 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 28 jun 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 27 jun 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 26 jun 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 25 jun 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 24 jun 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 21 jun 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 20 jun 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 19 jun 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 19 jun 2024 | 2.85 Dividendo | |||||
| 18 jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 1.9100 | - |
| 17 jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1.8939 | - |
| 14 jun 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8137 | - |
| 13 jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 12 jun 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8137 | - |
| 11 jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7816 | - |
| 10 jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1.7896 | - |
| 07 jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7976 | - |
| 06 jun 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8217 | - |
| 05 jun 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8217 | - |
| 04 jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1.8939 | - |
| 03 jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7976 | - |
| 31 may 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1.8538 | - |
| 30 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.8699 | - |
| 29 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.8699 | - |
| 28 may 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 1.8618 | - |
| 27 may 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1.8779 | - |
| 24 may 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8458 | - |
| 23 may 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.9020 | - |
| 22 may 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 1.9100 | - |
| 21 may 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1.8939 | - |
| 20 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1.8859 | - |
| 17 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.8699 | - |
| 16 may 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1.8378 | - |
| 15 may 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 1.7736 | - |
| 14 may 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8137 | - |
| 13 may 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8458 | - |
| 10 may 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8458 | - |
| 09 may 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8458 | - |
| 08 may 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8458 | - |
| 07 may 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8217 | - |
| 06 may 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 1.8618 | - |
| 03 may 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8137 | - |
| 02 may 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 30 abr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.8217 | - |
| 29 abr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1.7575 | - |
| 26 abr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1.7495 | - |
| 25 abr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1.7254 | - |
| 24 abr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1.7495 | - |
| 23 abr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 1.7174 | - |
| 22 abr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 1.7334 | - |
| 19 abr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1.7495 | - |
| 18 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1.7013 | - |
| 17 abr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1.7495 | - |
| 16 abr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8137 | - |
| 15 abr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7976 | - |
| 12 abr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1.8859 | - |
| 11 abr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1.8779 | - |
| 10 abr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 1.9100 | - |
| 09 abr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1.8779 | - |
| 08 abr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.9020 | - |
| 05 abr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 1.9501 | - |
| 04 abr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1.8939 | - |
| 03 abr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.9020 | - |
| 02 abr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1.9341 | - |
| 28 mar 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1.9020 | - |
| 27 mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1.8779 | - |
| 26 mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1.8538 | - |
| 25 mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 1.8618 | - |
| 22 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7816 | - |
| 21 mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 20 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1.7415 | - |
| 19 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7816 | - |
| 18 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7976 | - |
| 15 mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8137 | - |
| 14 mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 13 mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8137 | - |
| 12 mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.8458 | - |
| 11 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7976 | - |
| 08 mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1.8538 | - |
| 07 mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 1.8618 | - |
| 06 mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 05 mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 04 mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.8137 | - |
| 01 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7976 | - |
| 29 feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1.7896 | - |
| 28 feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1.7655 | - |
| 27 feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1.7896 | - |
| 26 feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 1.7334 | - |
| 23 feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1.7415 | - |
| 22 feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7816 | - |
| 21 feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7976 | - |
| 20 feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1.7816 | - |
| 19 feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 16 feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 15 feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.8057 | - |
| 14 feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1.7976 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.