Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	10.709.223	0,54%	72,26	71,80	72,48	72,39
08-08-2023	5.256.048	-0,93%	72,82	71,75	72,82	72,005
07-08-2023	8.103.993	-1,22%	73,33	72,44	73,81	72,68
04-08-2023	12.150.729	1,48%	72,65	72,25	73,69	73,58
03-08-2023	13.756.472	-1,88%	73,32	72,38	73,53	72,51
02-08-2023	26.858.674	0,01%	73,69	72,24	77,045	73,90
01-08-2023	8.498.913	-1,23%	74,18	73,58	74,56	73,89
31-07-2023	10.045.233	-1,53%	75,83	74,20	75,83	74,81
28-07-2023	6.292.484	-0,63%	76,00	75,49	76,25	75,97
27-07-2023	13.991.638	-1,30%	78,16	76,18	78,17	76,45
26-07-2023	12.598.104	1,91%	76,06	75,32	78,07	77,46
25-07-2023	12.087.798	-0,45%	76,10	75,29	76,45	76,01
24-07-2023	19.834.524	4,09%	74,51	74,51	77,27	76,35
21-07-2023	7.745.187	-0,58%	73,79	73,06	74,30	73,35
20-07-2023	8.188.303	0,45%	73,63	73,57	74,20	73,78
19-07-2023	11.101.826	2,90%	72,20	72,20	73,87	73,45
18-07-2023	9.606.549	-1,03%	71,98	70,49	71,98	71,38
17-07-2023	7.140.902	-0,18%	72,65	72,04	73,21	72,12
14-07-2023	7.890.756	0,21%	72,19	72,16	73,16	72,25
13-07-2023	10.542.746	-0,69%	72,73	71,84	72,86	72,10
12-07-2023	11.331.887	2,23%	71,56	71,29	72,70	72,60
11-07-2023	10.580.841	0,51%	70,30	69,77	71,07	71,02
10-07-2023	11.064.413	-0,01%	70,94	70,26	71,32	70,66
07-07-2023	12.686.250	-0,40%	70,71	69,85	70,79	70,67
06-07-2023	17.116.097	-2,51%	72,03	70,62	72,61	70,95
05-07-2023	10.165.520	-1,50%	73,41	72,26	73,72	72,78
04-07-2023	5.127.532	-0,58%	74,37	73,78	74,85	73,89
03-07-2023	16.948.212	0,46%	74,17	73,97	75,31	74,32
30-06-2023	8.712.724	-0,19%	74,48	73,81	74,72	73,98
29-06-2023	9.698.778	0,73%	74,03	73,20	74,35	74,12
28-06-2023	17.933.840	1,71%	73,41	73,32	74,42	73,58
27-06-2023	17.388.765	2,77%	70,51	70,15	72,58	72,34
26-06-2023	20.148.480	-3,11%	72,69	70,37	72,69	70,39
23-06-2023	11.949.702	1,03%	71,99	71,65	73,03	72,65
22-06-2023	7.951.109	-1,26%	72,45	71,48	72,60	71,91
21-06-2023	10.391.078	-0,44%	72,49	72,135	72,97	72,83
20-06-2023	10.212.255	-1,07%	74,04	73,03	74,08	73,15
19-06-2023	8.950.807	0,34%	74,23	73,68	74,90	73,94
16-06-2023	13.901.379	-0,43%	74,07	73,32	74,525	73,69
15-06-2023	17.458.091	1,44%	73,11	72,38	74,06	74,01
14-06-2023	25.553.597	0,73%	72,18	71,93	75,70	72,96
13-06-2023	20.696.598	-0,70%	73,50	71,72	73,65	72,43
12-06-2023	17.823.585	-2,63%	74,77	72,91	74,80	72,94
09-06-2023	13.945.019	0,84%	74,53	74,50	75,43	74,91
08-06-2023	18.902.234	-5,57%	75,16	73,95	75,39	74,29
07-06-2023	25.455.610	2,08%	76,56	76,34	79,85	78,67
06-06-2023	18.116.082	-1,19%	76,68	76,13	77,45	77,07
05-06-2023	21.324.338	2,84%	77,52	77,04	78,70	78,00
02-06-2023	25.410.583	-0,64%	76,79	74,145	77,53	75,85
01-06-2023	14.123.199	0,09%	76,75	75,70	76,92	76,34
31-05-2023	6.701.989	0,98%	77,41	77,37	78,91	76,37
30-05-2023	19.537.077	-2,40%	79,27	77,42	79,97	77,74
29-05-2023	23.529.103	-1,98%	80,16	78,44	80,39	79,65
26-05-2023	23.529.103	-1,98%	80,16	78,44	80,39	79,65
25-05-2023	14.677.647	-2,09%	83,50	81,24	83,50	81,26
24-05-2023	12.255.009	-1,17%	83,48	82,79	83,93	82,99
23-05-2023	12.956.036	2,74%	81,83	81,82	84,54	83,97
22-05-2023	12.793.812	-1,89%	83,51	81,52	83,69	81,73
19-05-2023	12.152.798	0,67%	83,42	81,82	83,54	83,30
18-05-2023	15.993.340	0,63%	82,33	81,80	83,29	82,75
17-05-2023	24.044.061	-1,63%	82,82	82,02	84,60	82,23
16-05-2023	78.734.858	-6,91%	86,18	81,02	87,82	83,59
15-05-2023	15.524.855	-0,26%	90,52	88,92	90,52	89,79
12-05-2023	15.205.856	-1,00%	90,71	89,09	90,79	90,02
11-05-2023	18.000.528	-1,96%	92,70	90,16	92,89	90,93
10-05-2023	10.460.577	-1,44%	94,26	92,30	94,52	92,75
09-05-2023	8.427.391	-0,75%	95,08	94,10	95,60	94,10
08-05-2023	9.770.984	0,03%	95,28	94,29	96,35	94,81
05-05-2023	9.770.984	0,03%	95,28	94,29	96,35	94,81
04-05-2023	13.336.089	-1,73%	95,86	94,47	96,70	94,78
03-05-2023	16.949.890	2,79%	93,83	93,83	97,04	96,45
02-05-2023	13.695.510	-2,20%	95,05	93,53	95,78	93,83
01-05-2023	11.143.191	0,20%	96,41	95,335	96,70	95,94
28-04-2023	11.143.191	0,20%	96,41	95,335	96,70	95,94
27-04-2023	32.008.323	1,08%	94,56	92,62	96,44	95,75
26-04-2023	17.135.897	4,03%	91,20	91,12	95,35	94,73
25-04-2023	9.704.673	1,37%	90,59	90,40	92,15	91,06
24-04-2023	5.642.512	-0,81%	90,41	89,79	91,00	89,83
21-04-2023	8.381.661	0,59%	89,91	89,62	90,71	90,56
20-04-2023	9.702.434	-0,91%	90,79	89,675	90,84	90,025
19-04-2023	7.743.390	-1,12%	91,02	90,62	91,51	90,85
18-04-2023	6.754.551	-0,86%	92,97	91,65	93,19	91,88
17-04-2023	8.310.033	0,87%	92,02	91,81	93,34	92,68
14-04-2023	5.755.759	0,09%	91,83	91,39	92,59	91,88
13-04-2023	8.060.025	-0,21%	91,62	90,98	91,84	91,80
12-04-2023	8.573.349	0,08%	92,22	91,73	93,24	91,99
11-04-2023	9.343.406	0,54%	91,98	91,35	92,44	91,92
10-04-2023	10.806.422	2,42%	89,55	89,49	91,81	91,43
06-04-2023	10.806.422	2,42%	89,55	89,49	91,81	91,43
05-04-2023	20.073.130	2,30%	87,89	87,26	90,74	89,27
04-04-2023	20.117.723	-2,20%	89,61	87,20	89,61	87,26
03-04-2023	13.475.511	-0,19%	89,55	89,20	90,36	89,22
31-03-2023	9.587.329	-0,45%	89,42	89,07	89,78	89,39
30-03-2023	11.520.740	-0,01%	89,59	89,07	90,00	89,79
29-03-2023	9.105.096	1,26%	88,68	88,29	90,17	89,80
28-03-2023	9.744.011	-0,53%	89,04	88,06	89,35	88,68
27-03-2023	6.374.660	0,72%	89,01	88,74	89,49	89,15
24-03-2023	14.306.137	-2,47%	90,70	88,17	90,74	88,51
23-03-2023	9.783.722	-0,52%	91,25	90,51	91,51	90,75
22-03-2023	13.572.912	-1,60%	92,38	90,75	92,38	91,22