U.S. markets closed

Vodafone Group PLC (VODI.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.8250-0.0022 (-0.27%)
Al cierre: 03:31PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.82220.82560.82220.82500.8250-
27 jun 20240.83520.83520.82480.82720.8272-
26 jun 20240.84520.84520.82420.82880.82888,800
25 jun 20240.85300.85840.83780.84040.840411,500
24 jun 20240.84900.85760.84780.85760.857613,138
21 jun 20240.84980.85420.84480.84720.84726,957
20 jun 20240.85120.85460.84840.84880.84884,186
19 jun 20240.83760.85340.83760.84620.846243,500
18 jun 20240.82820.83340.82820.83200.83204,000
17 jun 20240.81620.82560.81620.82120.82125,652
14 jun 20240.81600.83000.81460.82000.820024,065
13 jun 20240.82580.82580.81720.82340.823426,703
12 jun 20240.83720.83720.82040.83020.830237,480
11 jun 20240.84800.84840.83380.83400.834059,800
10 jun 20240.83120.85000.83120.84180.841821,575
07 jun 20240.85120.85280.84540.84820.84828,028
06 jun 20240.87000.87000.84640.84920.8492194,200
06 jun 20240.045 Dividendo
05 jun 20240.89500.91060.89500.90280.857869,850
04 jun 20240.89220.90380.89220.90380.85889,000
03 jun 20240.89820.90220.89280.89300.848517,862
31 may 20240.87760.89000.87440.88520.841150,017
30 may 20240.86540.87740.86540.87740.8337-
29 may 20240.86860.87280.86720.86720.82401,630
28 may 20240.86800.87640.86480.86880.825520,250
27 may 20240.86820.86860.85500.86860.825312,538
24 may 20240.87000.87080.86500.86680.823647,350
23 may 20240.88360.88520.87220.87220.828765,700
22 may 20240.87960.88800.87960.88640.842219,092
21 may 20240.90500.90540.88100.88680.842642,100
20 may 20240.90520.90920.90320.90580.86072,800
17 may 20240.89880.91160.89860.90020.85536,500
16 may 20240.88740.90600.88740.90280.857819,200
15 may 20240.84880.89620.84880.88840.8441287,600
14 may 20240.81580.85540.81580.84360.8016364,321
13 may 20240.80940.82440.80940.81780.777061,021
10 may 20240.79800.81160.79800.80840.768126,650
09 may 20240.79120.80400.78880.79920.7594-
08 may 20240.79100.79100.78380.78960.750229,280
07 may 20240.79880.80160.79600.79600.756310,097
06 may 20240.80320.80320.79320.79320.753720,522
03 may 20240.79860.80280.79680.80280.762817,600
02 may 20240.79920.79920.78860.79640.75678,500
30 abr 20240.81460.81480.79300.79880.759031,611
29 abr 20240.81140.82200.81100.81280.772359,352
26 abr 20240.80540.81380.80540.81200.771540,084
25 abr 20240.80740.81520.80160.80160.761612,400
24 abr 20240.80860.81520.80000.80000.760110,300
23 abr 20240.81000.81660.80980.80980.769410,668
22 abr 20240.78540.81000.78540.81000.769661,820
19 abr 20240.77620.77900.77300.77700.738336,298
18 abr 20240.78400.78440.77640.77980.74095,000
17 abr 20240.77620.78020.77340.78020.74132,000
16 abr 20240.78180.78260.77620.78100.742121,800
15 abr 20240.78000.78880.78000.78300.744030,750
12 abr 20240.78760.79440.78760.78860.749320,234
11 abr 20240.79120.79120.78000.78820.748983,300
10 abr 20240.80040.80120.78720.79140.752048,836
09 abr 20240.79600.80520.79180.79760.757823,000
08 abr 20240.80620.80620.79680.79980.759978,820
05 abr 20240.82300.82300.80360.80360.7635123,660
04 abr 20240.83540.83660.81860.81960.7787127,229
03 abr 20240.81840.83400.81840.83400.7924174,500
02 abr 20240.81640.83320.81640.82340.782463,700
28 mar 20240.80800.82800.80800.82150.7806117,043
27 mar 20240.79900.82000.79900.80950.769235,500
26 mar 20240.79850.79950.79250.79900.75926,450
25 mar 20240.80150.80450.79150.80100.761125,604
22 mar 20240.79750.80750.78950.80400.76391,300
21 mar 20240.80500.80700.79600.79800.758231,143
20 mar 20240.79000.80000.78050.80000.760111,302
19 mar 20240.79750.79750.78450.79200.7525142,700
18 mar 20240.82850.82850.79700.82000.7791151,965
15 mar 20240.81500.83050.80950.82250.7815205,856
14 mar 20240.79300.79350.78000.78300.744019,700
13 mar 20240.82250.82250.79150.79150.7520104,019
12 mar 20240.83300.84400.82400.82400.78298,900
11 mar 20240.84000.84000.83150.83150.790127,500
08 mar 20240.82250.84450.82000.83250.7910143,000
07 mar 20240.81700.83650.81700.82600.784854,250
06 mar 20240.82700.84050.82500.82500.783937,050
05 mar 20240.81700.82150.81450.82150.780612,846
04 mar 20240.83900.83900.81750.82450.783423,243
01 mar 20240.81900.83500.81750.83100.789620,000
29 feb 20240.80050.83400.79200.82000.7791110,500
28 feb 20240.81450.83800.79950.80350.7634106,598
27 feb 20240.77750.80450.77750.80250.762571,757
26 feb 20240.78650.78650.77500.77750.73876,000
23 feb 20240.77350.77950.76450.77950.740654,022
22 feb 20240.78700.78700.77900.78100.74215,500
21 feb 20240.78650.78900.77850.78100.742120,354
20 feb 20240.78650.79550.78500.78900.7497350
19 feb 20240.78050.79650.78050.79600.756335,100
16 feb 20240.79300.79300.78000.79050.75115,500
15 feb 20240.78250.79150.76950.79150.752020,050
14 feb 20240.76950.79700.76950.77200.7335207,417
13 feb 20240.76100.76950.75250.75250.715056,300
12 feb 20240.75350.76300.74700.76000.722152,823
09 feb 20240.75650.75650.74900.75250.715045,750
08 feb 20240.76250.77000.75800.76400.725921,424
*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...