Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/12/2023	16.738.712	-0,48%	67,27	66,14	67,71	66,82
18/12/2023	32.945.660	3,36%	66,00	65,70	69,47	67,14
15/12/2023	17.682.123	-1,92%	66,14	64,66	66,48	64,96
14/12/2023	22.340.798	1,70%	66,32	65,89	67,29	66,23
13/12/2023	24.961.929	-2,87%	66,23	64,97	66,54	65,125
12/12/2023	14.540.563	-2,10%	68,29	66,94	68,38	67,05
11/12/2023	11.921.254	-1,40%	69,26	68,34	69,32	68,49
08/12/2023	10.517.026	-0,80%	69,85	68,75	70,08	69,46
07/12/2023	18.078.006	-3,04%	71,08	69,71	71,68	70,02
06/12/2023	20.921.502	0,82%	71,805	71,71	72,62	72,215
05/12/2023	9.487.466	0,38%	70,95	70,70	71,68	71,63
04/12/2023	13.616.498	-0,45%	71,97	70,80	72,10	71,36
01/12/2023	10.605.629	0,29%	71,44	70,81	71,84	71,68
30/11/2023	21.606.698	0,76%	71,03	70,30	71,69	71,47
29/11/2023	13.821.802	0,00%	70,75	69,90	71,17	70,93
28/11/2023	21.837.071	-0,35%	70,90	70,06	71,04	70,93
27/11/2023	9.830.168	-0,84%	71,70	70,99	71,71	71,18
24/11/2023	15.387.810	1,10%	71,34	70,99	72,17	71,78
23/11/2023	15.776.613	-5,46%	71,435	70,415	71,72	71,00
22/11/2023	14.303.243	0,79%	74,74	74,44	75,50	75,10
21/11/2023	12.628.228	-0,17%	74,61	73,63	74,81	74,51
20/11/2023	6.410.437	-0,48%	74,63	74,44	75,46	74,64
17/11/2023	12.217.367	2,25%	73,80	73,43	75,25	75,00
16/11/2023	16.968.023	1,00%	72,89	72,84	74,50	73,35
15/11/2023	28.225.803	-1,10%	73,25	72,27	73,89	72,625
14/11/2023	28.707.394	-5,11%	78,72	73,16	78,87	73,43
13/11/2023	13.695.654	1,27%	76,83	76,32	77,85	77,38
10/11/2023	12.801.666	-1,32%	77,72	76,10	77,96	76,41
09/11/2023	13.182.275	0,51%	77,22	76,20	77,49	77,43
08/11/2023	8.801.203	-1,56%	77,63	76,78	77,90	77,04
07/11/2023	12.075.741	-0,85%	78,32	77,92	78,84	78,26
06/11/2023	15.625.158	0,68%	78,56	77,60	78,99	78,93
03/11/2023	12.931.040	1,63%	77,64	77,41	78,63	78,40
02/11/2023	22.205.063	2,50%	75,39	75,18	77,44	77,14
01/11/2023	10.928.261	-0,53%	75,89	75,23	76,06	75,26
31/10/2023	14.594.414	-1,20%	77,41	75,27	77,74	75,66
30/10/2023	8.248.566	0,80%	76,64	76,25	77,16	76,58
27/10/2023	15.337.530	1,53%	75,58	75,27	76,73	75,975
26/10/2023	14.403.137	1,14%	73,90	73,64	75,15	74,83
25/10/2023	13.272.531	-1,62%	75,40	73,64	75,45	73,99
24/10/2023	15.244.110	0,43%	74,51	74,405	75,69	75,21
23/10/2023	10.007.348	-1,03%	75,75	74,34	75,76	74,89
20/10/2023	17.646.133	-1,43%	76,48	75,18	78,97	75,67
19/10/2023	12.439.278	-1,26%	77,46	76,46	77,54	76,77
18/10/2023	7.892.699	0,32%	77,635	77,14	78,47	77,75
17/10/2023	9.674.368	0,04%	77,97	77,245	78,49	77,50
16/10/2023	11.632.200	0,26%	77,52	76,83	78,14	77,47
13/10/2023	9.997.440	-0,23%	77,94	77,12	78,59	77,27
12/10/2023	13.213.681	-0,14%	77,66	77,17	78,00	77,45
11/10/2023	12.878.891	0,25%	77,47	77,175	78,17	77,56
10/10/2023	12.166.669	1,75%	76,78	76,78	77,66	77,37
09/10/2023	13.347.850	1,58%	75,19	74,59	76,27	76,04
06/10/2023	14.096.406	-1,41%	76,31	73,86	76,85	74,86
05/10/2023	12.637.310	0,86%	75,58	74,82	76,07	75,93
04/10/2023	13.765.657	-0,88%	75,64	75,06	76,385	75,28
03/10/2023	18.402.164	-0,80%	76,68	75,62	77,42	75,95
02/10/2023	12.047.459	-0,25%	77,08	76,42	78,02	76,56
29/09/2023	16.772.628	-1,46%	77,50	76,45	77,50	76,75
28/09/2023	11.664.138	-1,84%	79,20	77,63	79,20	77,89
27/09/2023	11.697.713	-1,69%	80,51	79,31	80,82	79,35
26/09/2023	12.375.114	1,10%	80,15	79,70	80,88	80,71
25/09/2023	9.927.959	-1,57%	81,05	79,01	81,40	79,83
22/09/2023	15.838.004	0,29%	80,25	79,92	82,56	81,105
21/09/2023	9.513.133	-0,63%	80,90	79,91	81,22	80,87
20/09/2023	10.348.720	1,69%	80,77	80,37	81,72	81,38
19/09/2023	7.856.368	0,87%	79,65	79,59	80,26	80,03
18/09/2023	6.176.495	-0,89%	79,52	79,09	79,99	79,34
15/09/2023	15.820.321	-0,21%	80,14	79,37	80,66	80,05
14/09/2023	19.438.775	1,88%	79,16	78,885	80,22	80,22
13/09/2023	15.744.614	1,80%	77,66	77,40	79,36	78,74
12/09/2023	14.760.518	3,16%	75,72	75,59	77,72	77,35
11/09/2023	10.102.935	2,49%	73,59	73,44	74,98	74,98
08/09/2023	7.577.948	-0,88%	73,60	72,90	73,80	73,16
07/09/2023	8.610.086	0,77%	72,98	72,73	73,96	73,81
06/09/2023	8.870.193	-0,03%	73,745	72,78	73,92	73,25
05/09/2023	8.534.935	0,97%	72,45	72,00	74,05	73,27
04/09/2023	8.837.753	-1,28%	73,77	72,56	73,77	72,57
01/09/2023	3.905.247	0,37%	73,60	73,25	74,16	73,51
31/08/2023	6.197.689	0,16%	73,49	73,20	74,09	73,24
30/08/2023	6.845.187	0,34%	73,07	72,88	73,54	73,12
29/08/2023	9.476.394	2,27%	72,13	72,13	73,01	72,87
28/08/2023	4.808.791	-0,67%	71,69	71,07	72,07	71,25
25/08/2023	4.808.791	-0,67%	71,69	71,07	72,07	71,25
24/08/2023	7.905.553	0,39%	72,19	71,43	72,60	71,73
23/08/2023	11.266.027	1,22%	70,60	70,495	71,45	71,45
22/08/2023	8.168.609	0,21%	70,75	70,48	71,50	70,59
21/08/2023	6.322.452	-0,61%	70,84	70,35	71,20	70,44
18/08/2023	6.480.592	0,13%	70,98	70,38	71,87	70,87
17/08/2023	6.359.904	-0,03%	70,46	69,94	70,90	70,78
16/08/2023	6.197.314	-0,23%	71,08	70,37	71,09	70,80
15/08/2023	7.798.626	-1,64%	72,00	70,74	72,11	70,96
14/08/2023	5.615.552	-0,80%	72,69	71,99	72,76	72,14
11/08/2023	7.863.216	-0,42%	73,12	72,61	73,42	72,72
10/08/2023	8.635.824	0,88%	72,67	72,50	73,12	73,03