U.S. markets closed

Vodafone Group Public Limited Company (VODI.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.8978+0.0276 (+3.17%)
Al cierre: 07:16PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20240.87980.89780.87840.89780.897828,730
03 oct 20240.88360.88360.87000.87020.870217,854
02 oct 20240.90000.90000.87900.88480.8848107,400
01 oct 20240.90240.92000.90100.92000.920042,809
30 sept 20240.90980.90980.90200.90380.903844,818
27 sept 20240.90880.90880.90000.90000.900011,690
26 sept 20240.91980.92200.90000.92200.922081,259
25 sept 20240.90020.90800.89980.90300.903084,027
24 sept 20240.91560.92400.90540.92400.9240118,866
23 sept 20240.90260.90560.90020.90020.900252,289
20 sept 20240.90320.90540.90000.90300.903019,641
19 sept 20240.93000.93000.90260.92040.920429,568
18 sept 20240.91680.92700.91680.91940.919486,944
17 sept 20240.92380.93740.91180.91180.911826,244
16 sept 20240.92580.93000.91880.92000.920029,764
13 sept 20240.90420.92200.90420.92080.92087,910
12 sept 20240.91100.91100.90380.90440.904428,328
11 sept 20240.89800.90320.89680.90120.901220,978
10 sept 20240.89880.91000.88040.90760.907616,802
09 sept 20240.89000.91000.89000.90700.9070280
06 sept 20240.91640.92000.90000.90000.900098,339
05 sept 20240.90020.93980.90020.91000.9100110,259
04 sept 20240.89320.90220.89320.90020.9002109,500
03 sept 20240.88420.90720.88420.89320.893263,350
02 sept 20240.88340.89980.88280.89980.899816,822
30 ago 20240.88020.88620.87980.87980.8798102,228
29 ago 20240.87820.89260.87120.87120.8712117,241
28 ago 20240.88100.88860.88020.88820.888216,910
27 ago 20240.87020.88680.87020.88520.885276,147
26 ago 20240.86340.87120.86240.87000.870085,976
23 ago 20240.86420.87240.86420.87000.870031,501
22 ago 20240.86000.86860.86000.86740.867420,914
21 ago 20240.86040.86480.85280.85280.852814,800
20 ago 20240.88020.88020.86800.86800.868013,837
19 ago 20240.86840.88980.86840.88980.889830,381
16 ago 20240.86420.87400.86420.87000.8700169,435
15 ago 20240.86580.88360.86580.87980.879846,882
14 ago 20240.85620.86720.85620.86000.860029,278
13 ago 20240.86020.86460.86020.86360.86367,383
12 ago 20240.86180.86960.86180.86820.868218,440
09 ago 20240.85000.86580.85000.86140.861414,961
08 ago 20240.83620.85720.83620.85720.857227,602
07 ago 20240.83000.85720.83000.85720.857218,930
06 ago 20240.81020.83640.81020.83640.8364363,571
05 ago 20240.83000.83000.79940.81000.8100340,867
02 ago 20240.85020.85020.83820.83820.8382140,840
01 ago 20240.86180.86180.85540.85760.8576146,865
31 jul 20240.87260.88000.86840.86840.868462,555
30 jul 20240.86820.86900.86780.86900.86904,250
29 jul 20240.86980.88340.86980.87980.8798151,829
26 jul 20240.84560.87000.84560.86580.865841,600
25 jul 20240.83460.85480.81980.85180.851879,893
24 jul 20240.83400.83760.82200.82800.828080,868
23 jul 20240.83020.85260.83020.85260.852624,109
22 jul 20240.83220.84320.83220.84320.843213,898
19 jul 20240.84380.84380.83700.83700.837012,966
18 jul 20240.83920.84680.83400.83400.834058,002
17 jul 20240.82380.82960.82380.82960.829648,484
16 jul 20240.83000.84060.82600.84060.840674,137
15 jul 20240.84220.84220.82560.82560.825630,752
12 jul 20240.84580.85300.84000.85300.8530203,144
11 jul 20240.85500.86100.85140.85140.851445,216
10 jul 20240.84020.86020.84020.85400.854075,592
09 jul 20240.83500.84640.82760.84640.846425,555
08 jul 20240.82660.83920.82660.83920.839214,009
05 jul 20240.82280.83300.82040.83180.831831,800
04 jul 20240.81620.83000.81620.83000.8300124,826
03 jul 20240.82500.82500.81280.81980.8198133,523
02 jul 20240.83120.83120.81300.81300.813017,607
01 jul 20240.84600.84600.82380.83160.831640,691
28 jun 20240.82380.83000.82380.82520.825217,570
27 jun 20240.83380.83380.81940.81940.81947,500
26 jun 20240.84380.84400.82680.82680.82685,300
25 jun 20240.85260.85860.83900.85000.850038,100
24 jun 20240.84700.85340.84300.84300.843016,919
21 jun 20240.84800.85180.84800.84960.84961,364
20 jun 20240.85020.85320.84720.85140.851441,648
19 jun 20240.83660.85280.83660.84100.841017,459
18 jun 20240.82780.83980.82300.83980.839827,127
17 jun 20240.81520.83140.81520.82900.829020,804
14 jun 20240.81560.82320.80980.81400.8140173,547
13 jun 20240.82460.82460.81540.82000.820030,503
12 jun 20240.83620.83620.82140.82340.823468,339
11 jun 20240.84660.84660.82660.83000.830037,625
10 jun 20240.83020.84840.83020.84140.8414135,849
07 jun 20240.85020.85040.84420.84600.846048,087
06 jun 20240.86380.86920.84180.86280.8628268,173
06 jun 20240.045 Dividendo
05 jun 20240.89420.91500.89420.89760.8526298,142
04 jun 20240.88800.90360.88800.90360.858318,238
03 jun 20240.90380.90380.89000.89000.845435,350
31 may 20240.87720.88620.87720.87940.835310,930
30 may 20240.86440.87960.86440.87960.835521,200
29 may 20240.86680.87080.86140.86140.818224,162
28 may 20240.86720.88040.86720.87620.832349,222
27 may 20240.87580.87580.86020.87160.8279112,403
24 may 20240.86520.86940.86520.86800.824514,103
23 may 20240.88220.88300.87260.87620.832348,917
22 may 20240.87800.88700.86000.88620.8418145,784
21 may 20240.90200.90200.87960.88860.844183,070
*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...