Vodafone Group Public Limited Company (VOD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:12AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 9.61 | 9.64 | 9.58 | 9.63 | 9.63 | 752,696 |
| 20 may 2024 | 9.81 | 9.83 | 9.74 | 9.75 | 9.75 | 7,034,400 |
| 17 may 2024 | 9.76 | 9.81 | 9.71 | 9.79 | 9.79 | 5,166,700 |
| 16 may 2024 | 9.72 | 9.84 | 9.70 | 9.80 | 9.80 | 6,300,800 |
| 15 may 2024 | 9.63 | 9.68 | 9.54 | 9.64 | 9.64 | 9,365,700 |
| 14 may 2024 | 9.03 | 9.26 | 9.00 | 9.19 | 9.19 | 14,991,600 |
| 13 may 2024 | 8.84 | 8.90 | 8.76 | 8.77 | 8.77 | 5,737,900 |
| 10 may 2024 | 8.68 | 8.72 | 8.65 | 8.70 | 8.70 | 6,443,100 |
| 09 may 2024 | 8.55 | 8.62 | 8.52 | 8.60 | 8.60 | 3,695,100 |
| 08 may 2024 | 8.40 | 8.48 | 8.38 | 8.46 | 8.46 | 5,241,300 |
| 07 may 2024 | 8.58 | 8.63 | 8.49 | 8.49 | 8.49 | 3,943,000 |
| 06 may 2024 | 8.63 | 8.66 | 8.61 | 8.64 | 8.64 | 3,199,000 |
| 03 may 2024 | 8.61 | 8.64 | 8.54 | 8.62 | 8.62 | 3,055,600 |
| 02 may 2024 | 8.48 | 8.54 | 8.45 | 8.53 | 8.53 | 3,286,500 |
| 01 may 2024 | 8.43 | 8.49 | 8.38 | 8.41 | 8.41 | 3,943,300 |
| 30 abr 2024 | 8.50 | 8.52 | 8.40 | 8.41 | 8.41 | 5,705,900 |
| 29 abr 2024 | 8.69 | 8.78 | 8.67 | 8.71 | 8.71 | 4,822,300 |
| 26 abr 2024 | 8.67 | 8.69 | 8.59 | 8.62 | 8.62 | 3,904,600 |
| 25 abr 2024 | 8.58 | 8.62 | 8.50 | 8.61 | 8.61 | 3,039,600 |
| 24 abr 2024 | 8.61 | 8.66 | 8.52 | 8.66 | 8.66 | 3,622,100 |
| 23 abr 2024 | 8.63 | 8.74 | 8.61 | 8.69 | 8.69 | 4,101,600 |
| 22 abr 2024 | 8.55 | 8.67 | 8.50 | 8.62 | 8.62 | 12,643,400 |
| 19 abr 2024 | 8.26 | 8.36 | 8.26 | 8.34 | 8.34 | 3,799,000 |
| 18 abr 2024 | 8.23 | 8.33 | 8.22 | 8.28 | 8.28 | 5,119,800 |
| 17 abr 2024 | 8.27 | 8.34 | 8.22 | 8.28 | 8.28 | 4,174,400 |
| 16 abr 2024 | 8.27 | 8.27 | 8.16 | 8.19 | 8.19 | 5,795,100 |
| 15 abr 2024 | 8.36 | 8.40 | 8.26 | 8.29 | 8.29 | 5,391,400 |
| 12 abr 2024 | 8.38 | 8.46 | 8.30 | 8.30 | 8.30 | 8,405,500 |
| 11 abr 2024 | 8.41 | 8.42 | 8.30 | 8.37 | 8.37 | 5,496,100 |
| 10 abr 2024 | 8.48 | 8.52 | 8.37 | 8.41 | 8.41 | 8,244,500 |
| 09 abr 2024 | 8.60 | 8.74 | 8.59 | 8.63 | 8.63 | 5,690,900 |
| 08 abr 2024 | 8.60 | 8.68 | 8.54 | 8.56 | 8.56 | 7,655,700 |
| 05 abr 2024 | 8.68 | 8.71 | 8.61 | 8.62 | 8.62 | 6,400,800 |
| 04 abr 2024 | 9.07 | 9.11 | 8.71 | 8.71 | 8.71 | 9,670,300 |
| 03 abr 2024 | 8.86 | 9.14 | 8.84 | 9.09 | 9.09 | 10,225,500 |
| 02 abr 2024 | 8.86 | 8.91 | 8.82 | 8.88 | 8.88 | 5,438,600 |
| 01 abr 2024 | 9.00 | 9.01 | 8.78 | 8.79 | 8.79 | 3,376,000 |
| 28 mar 2024 | 8.84 | 8.97 | 8.84 | 8.90 | 8.90 | 6,687,600 |
| 27 mar 2024 | 8.72 | 8.84 | 8.72 | 8.83 | 8.83 | 7,272,000 |
| 26 mar 2024 | 8.65 | 8.70 | 8.59 | 8.68 | 8.68 | 6,876,100 |
| 25 mar 2024 | 8.60 | 8.69 | 8.56 | 8.56 | 8.56 | 6,059,100 |
| 22 mar 2024 | 8.72 | 8.76 | 8.59 | 8.60 | 8.60 | 10,035,800 |
| 21 mar 2024 | 8.68 | 8.73 | 8.59 | 8.60 | 8.60 | 5,534,700 |
| 20 mar 2024 | 8.42 | 8.67 | 8.41 | 8.66 | 8.66 | 9,350,900 |
| 19 mar 2024 | 8.54 | 8.57 | 8.45 | 8.47 | 8.47 | 11,452,400 |
| 18 mar 2024 | 8.75 | 8.76 | 8.57 | 8.61 | 8.61 | 12,725,100 |
| 15 mar 2024 | 8.96 | 9.06 | 8.79 | 8.82 | 8.82 | 30,081,000 |
| 14 mar 2024 | 8.63 | 8.63 | 8.43 | 8.49 | 8.49 | 11,383,100 |
| 13 mar 2024 | 8.74 | 8.75 | 8.55 | 8.56 | 8.56 | 12,764,100 |
| 12 mar 2024 | 9.21 | 9.24 | 8.93 | 8.98 | 8.98 | 11,633,700 |
| 11 mar 2024 | 9.16 | 9.21 | 9.05 | 9.07 | 9.07 | 8,405,200 |
| 08 mar 2024 | 9.15 | 9.29 | 9.12 | 9.26 | 9.26 | 15,431,000 |
| 07 mar 2024 | 9.11 | 9.14 | 8.98 | 9.04 | 9.04 | 7,137,100 |
| 06 mar 2024 | 9.12 | 9.13 | 8.89 | 8.94 | 8.94 | 11,274,600 |
| 05 mar 2024 | 8.91 | 9.20 | 8.88 | 9.04 | 9.04 | 12,910,200 |
| 04 mar 2024 | 8.92 | 8.99 | 8.88 | 8.94 | 8.94 | 8,202,700 |
| 01 mar 2024 | 8.95 | 9.15 | 8.88 | 9.08 | 9.08 | 9,214,300 |
| 29 feb 2024 | 8.94 | 8.99 | 8.77 | 8.94 | 8.94 | 11,527,900 |
| 28 feb 2024 | 8.73 | 8.76 | 8.60 | 8.67 | 8.67 | 8,476,300 |
| 27 feb 2024 | 8.58 | 8.80 | 8.57 | 8.78 | 8.78 | 8,616,400 |
| 26 feb 2024 | 8.44 | 8.50 | 8.38 | 8.47 | 8.47 | 6,058,100 |
| 23 feb 2024 | 8.27 | 8.56 | 8.20 | 8.47 | 8.47 | 13,969,100 |
| 22 feb 2024 | 8.43 | 8.47 | 8.38 | 8.40 | 8.40 | 7,255,500 |
| 21 feb 2024 | 8.54 | 8.55 | 8.40 | 8.47 | 8.47 | 9,217,900 |
| 20 feb 2024 | 8.50 | 8.65 | 8.49 | 8.60 | 8.60 | 7,143,600 |
| 16 feb 2024 | 8.48 | 8.50 | 8.34 | 8.47 | 8.47 | 7,871,400 |
| 15 feb 2024 | 8.29 | 8.60 | 8.28 | 8.50 | 8.50 | 15,305,600 |
| 14 feb 2024 | 8.51 | 8.58 | 8.22 | 8.30 | 8.30 | 15,385,500 |
| 13 feb 2024 | 8.17 | 8.34 | 8.03 | 8.29 | 8.29 | 24,157,900 |
| 12 feb 2024 | 8.08 | 8.27 | 8.07 | 8.20 | 8.20 | 6,703,500 |
| 09 feb 2024 | 8.07 | 8.13 | 8.02 | 8.06 | 8.06 | 8,509,300 |
| 08 feb 2024 | 8.18 | 8.21 | 8.11 | 8.16 | 8.16 | 5,665,700 |
| 07 feb 2024 | 8.28 | 8.30 | 8.14 | 8.16 | 8.16 | 7,352,300 |
| 06 feb 2024 | 8.40 | 8.46 | 8.37 | 8.40 | 8.40 | 6,547,500 |
| 05 feb 2024 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | 11,996,800 |
| 02 feb 2024 | 8.81 | 8.82 | 8.71 | 8.74 | 8.74 | 5,992,000 |
| 01 feb 2024 | 8.67 | 8.75 | 8.62 | 8.73 | 8.73 | 5,190,100 |
| 31 ene 2024 | 8.67 | 8.72 | 8.58 | 8.60 | 8.60 | 7,610,600 |
| 30 ene 2024 | 8.86 | 8.90 | 8.79 | 8.85 | 8.85 | 5,985,800 |
| 29 ene 2024 | 8.96 | 8.99 | 8.85 | 8.99 | 8.99 | 6,161,100 |
| 26 ene 2024 | 8.97 | 9.15 | 8.97 | 9.06 | 9.06 | 6,895,500 |
| 25 ene 2024 | 8.79 | 8.81 | 8.71 | 8.79 | 8.79 | 4,243,900 |
| 24 ene 2024 | 8.92 | 8.97 | 8.78 | 8.78 | 8.78 | 5,052,300 |
| 23 ene 2024 | 8.79 | 8.90 | 8.78 | 8.88 | 8.88 | 6,360,400 |
| 22 ene 2024 | 8.73 | 8.79 | 8.69 | 8.78 | 8.78 | 5,746,200 |
| 19 ene 2024 | 8.56 | 8.69 | 8.54 | 8.67 | 8.67 | 9,023,200 |
| 18 ene 2024 | 8.52 | 8.52 | 8.36 | 8.45 | 8.45 | 7,960,900 |
| 17 ene 2024 | 8.51 | 8.58 | 8.46 | 8.57 | 8.57 | 8,080,300 |
| 16 ene 2024 | 8.56 | 8.62 | 8.51 | 8.62 | 8.62 | 5,620,700 |
| 12 ene 2024 | 8.65 | 8.71 | 8.64 | 8.66 | 8.66 | 6,118,300 |
| 11 ene 2024 | 8.74 | 8.74 | 8.56 | 8.61 | 8.61 | 4,835,000 |
| 10 ene 2024 | 8.90 | 8.90 | 8.76 | 8.78 | 8.78 | 3,723,800 |
| 09 ene 2024 | 8.98 | 8.98 | 8.89 | 8.92 | 8.92 | 5,268,600 |
| 08 ene 2024 | 8.89 | 9.01 | 8.88 | 9.01 | 9.01 | 6,244,100 |
| 05 ene 2024 | 8.96 | 9.04 | 8.92 | 8.98 | 8.98 | 3,777,200 |
| 04 ene 2024 | 8.95 | 9.02 | 8.93 | 8.96 | 8.96 | 3,571,600 |
| 03 ene 2024 | 8.87 | 8.90 | 8.81 | 8.86 | 8.86 | 4,617,600 |
| 02 ene 2024 | 8.78 | 8.91 | 8.76 | 8.85 | 8.85 | 7,083,300 |
| 29 dic 2023 | 8.74 | 8.74 | 8.66 | 8.70 | 8.70 | 4,442,900 |
| 28 dic 2023 | 8.73 | 8.77 | 8.70 | 8.72 | 8.72 | 4,901,000 |
| *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.