Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	0	1,10%	68,02	67,36	68,94	68,18
09/05/2024	7.472.254	1,10%	68,02	67,36	68,94	68,18
08/05/2024	14.905.358	-0,94%	68,02	67,02	68,04	67,44
07/05/2024	8.722.136	-0,50%	67,88	67,86	68,98	68,08
06/05/2024	0	0,00%	68,44	68,44	68,44	68,44
03/05/2024	0	1,41%	68,44	68,44	68,44	68,44
02/05/2024	8.244.027	0,67%	67,36	67,22	68,51	67,94
01/05/2024	4.988.517	-0,25%	68,82	67,41	68,82	67,49
30/04/2024	14.970.950	-3,40%	69,82	67,54	69,84	67,66
29/04/2024	9.582.415	1,07%	69,20	68,86	70,18	70,04
26/04/2024	8.176.386	0,61%	69,46	69,16	70,00	69,30
25/04/2024	8.281.418	-0,38%	69,40	68,36	70,04	68,88
24/04/2024	13.356.550	-1,03%	69,72	68,66	70,04	69,14
23/04/2024	12.126.908	0,40%	69,84	69,68	70,64	69,86
22/04/2024	20.113.450	4,19%	68,00	67,62	69,94	69,58
19/04/2024	8.000.318	0,09%	66,60	65,80	67,08	66,78
18/04/2024	9.021.752	0,45%	66,66	65,96	67,06	66,72
17/04/2024	5.945.839	0,48%	65,74	65,68	66,96	66,42
16/04/2024	16.433.984	-1,37%	66,72	65,96	66,72	66,10
15/04/2024	15.388.796	-0,27%	67,12	66,28	67,40	67,02
12/04/2024	13.065.992	0,69%	67,04	66,84	67,94	67,20
11/04/2024	12.404.074	-0,86%	67,22	66,35	67,38	66,74
10/04/2024	12.446.982	-1,06%	68,52	66,96	68,70	67,32
09/04/2024	11.833.739	-0,56%	67,80	67,34	68,80	68,04
08/04/2024	8.001.704	-0,09%	68,54	67,80	68,64	68,42
05/04/2024	13.594.884	-2,20%	69,32	68,42	69,62	68,48
04/04/2024	12.808.421	-1,74%	71,20	69,92	71,78	70,02
03/04/2024	18.898.446	1,34%	70,36	70,20	71,44	71,26
02/04/2024	15.564.577	-0,44%	70,17	70,11	71,40	70,32
01/04/2024	0	1,63%	70,46	70,46	70,46	70,46
28/03/2024	13.817.921	1,88%	69,95	69,70	70,72	70,63
27/03/2024	19.417.467	1,23%	68,48	68,48	69,90	69,33
26/03/2024	17.507.114	0,17%	68,10	67,47	68,60	68,49
25/03/2024	14.427.943	-0,68%	68,40	67,28	68,87	68,375
22/03/2024	19.824.774	1,49%	67,56	67,32	69,14	68,84
21/03/2024	33.571.634	0,62%	67,33	67,33	68,74	67,83
20/03/2024	16.234.529	1,00%	66,60	65,91	67,75	67,41
19/03/2024	35.572.423	-1,30%	67,32	66,24	67,32	66,74
18/03/2024	35.204.953	-4,28%	69,145	67,425	69,56	67,62
15/03/2024	40.382.988	6,58%	67,57	67,48	70,83	70,64
14/03/2024	26.775.702	-0,49%	66,34	65,83	67,24	66,28
13/03/2024	29.785.846	-4,96%	69,73	66,55	69,73	66,605
12/03/2024	12.079.340	-0,36%	70,41	69,98	71,81	70,08
11/03/2024	22.811.151	-1,00%	70,74	70,25	71,215	70,33
08/03/2024	21.169.541	2,01%	69,85	69,13	71,35	71,04
07/03/2024	19.991.430	-0,28%	69,18	69,12	70,91	69,64
06/03/2024	18.407.450	-0,75%	70,315	69,51	71,37	69,835
05/03/2024	18.197.267	1,01%	69,30	69,00	70,94	70,36
04/03/2024	15.557.253	-1,30%	70,90	69,24	70,90	69,66
01/03/2024	19.575.101	1,51%	69,585	69,40	71,25	70,58
29/02/2024	31.502.349	1,80%	68,13	67,34	71,25	69,53
28/02/2024	28.373.315	-0,39%	69,70	67,78	71,31	68,30
27/02/2024	17.377.896	4,40%	65,97	65,85	68,63	68,57
26/02/2024	16.992.039	-0,73%	66,14	65,41	66,69	65,68
23/02/2024	25.331.840	0,43%	65,75	63,82	67,25	66,16
22/02/2024	14.765.436	-0,18%	66,26	65,71	66,47	65,88
21/02/2024	12.558.715	-1,68%	66,82	65,89	67,24	66,00
20/02/2024	10.486.162	-0,18%	67,425	66,31	67,60	67,13
19/02/2024	8.072.086	2,20%	66,60	66,48	67,48	67,25
16/02/2024	19.569.865	-1,41%	66,55	65,72	66,84	65,80
15/02/2024	18.883.534	1,83%	65,76	64,76	67,60	66,74
14/02/2024	35.112.694	3,60%	65,75	64,99	68,68	65,54
13/02/2024	14.331.934	-0,89%	64,35	63,12	64,93	63,26
12/02/2024	20.999.573	1,17%	63,14	62,73	63,85	63,83
09/02/2024	10.402.747	-0,83%	63,51	62,97	63,83	63,09
08/02/2024	21.525.390	-0,34%	63,64	63,32	64,72	63,615
07/02/2024	19.936.547	-3,86%	65,77	63,78	65,89	63,83
06/02/2024	12.124.670	-0,21%	66,72	65,98	66,82	66,39
05/02/2024	12.258.886	-2,78%	68,78	66,47	68,91	66,53
02/02/2024	12.391.887	1,89%	67,89	67,83	69,11	68,43
01/02/2024	9.828.898	-0,32%	67,67	67,06	68,55	67,16
31/01/2024	26.026.460	-2,27%	67,87	65,90	68,14	67,375
30/01/2024	11.216.939	-0,68%	70,32	68,73	70,83	68,94
29/01/2024	11.516.118	-1,91%	70,905	69,17	70,96	69,41
26/01/2024	14.161.065	3,69%	68,86	68,35	71,12	70,76
25/01/2024	11.202.516	-0,95%	68,66	68,01	68,85	68,245
24/01/2024	12.593.129	-0,30%	69,665	68,78	69,92	68,90
23/01/2024	16.103.718	1,31%	69,11	67,93	69,62	69,11
22/01/2024	12.643.853	0,89%	67,69	67,67	68,71	68,22
19/01/2024	13.285.323	2,33%	66,19	66,07	67,71	67,62
18/01/2024	13.441.738	-1,03%	67,16	66,02	67,16	66,08
17/01/2024	13.837.723	-0,82%	66,96	66,34	67,61	66,77
16/01/2024	7.020.437	0,50%	67,21	66,92	67,68	67,325
15/01/2024	8.064.622	-0,86%	67,375	66,71	67,59	66,99
12/01/2024	11.125.811	0,40%	67,19	66,85	67,79	67,57
11/01/2024	11.857.200	-2,17%	68,67	67,19	69,08	67,30
10/01/2024	13.233.483	-1,57%	69,94	68,76	70,17	68,79
09/01/2024	5.368.675	0,13%	69,915	69,74	70,32	69,89
08/01/2024	4.501.045	-0,81%	70,39	69,18	70,44	69,80
05/01/2024	5.015.166	-0,10%	70,22	69,88	70,57	70,37
04/01/2024	6.938.730	1,38%	70,13	69,48	70,78	70,44
03/01/2024	10.059.713	-0,29%	70,20	69,40	70,74	69,48
02/01/2024	8.984.679	1,66%	68,74	68,50	70,22	69,68
29/12/2023	1.484.234	0,32%	68,30	68,27	68,82	68,54
28/12/2023	6.139.092	-0,25%	68,70	68,22	69,02	68,32
27/12/2023	12.794.427	-1,04%	68,48	68,02	68,87	68,49
26/12/2023	4.579.925	0,36%	69,03	68,985	69,32	69,21
22/12/2023	4.579.925	0,36%	69,03	68,985	69,32	69,21
21/12/2023	32.720.910	2,28%	67,85	67,73	69,28	68,96
20/12/2023	16.004.775	0,90%	68,10	66,81	68,58	67,42