Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	14.007.203	0,24%	92,43	91,12	92,83	92,70
20/03/2023	20.965.627	2,36%	90,77	89,16	92,89	92,48
17/03/2023	21.725.947	-2,58%	92,895	90,06	93,10	90,35
16/03/2023	21.199.289	-1,28%	94,63	92,20	94,83	92,74
15/03/2023	19.919.716	-2,24%	95,95	93,84	97,23	93,94
14/03/2023	14.325.381	0,33%	95,43	95,07	96,61	96,09
13/03/2023	26.218.960	-2,70%	98,44	95,42	98,44	95,77
10/03/2023	20.286.057	-0,58%	96,83	96,67	100,38	98,43
09/03/2023	21.554.219	0,43%	98,255	97,22	99,32	99,00
08/03/2023	18.139.373	-0,28%	97,82	97,78	99,21	98,58
07/03/2023	27.331.339	-2,04%	99,31	98,62	100,02	98,86
06/03/2023	15.961.183	0,42%	100,84	100,42	101,32	100,92
03/03/2023	11.799.824	0,81%	99,69	99,42	101,06	100,50
02/03/2023	15.174.769	-0,22%	99,28	98,83	100,24	99,69
01/03/2023	11.028.395	-0,01%	100,12	99,60	100,80	99,91
28/02/2023	15.817.839	-1,11%	100,79	99,915	102,12	99,915
27/02/2023	17.354.449	1,76%	98,54	98,54	101,22	101,04
24/02/2023	17.600.639	0,35%	98,81	98,70	99,92	99,29
23/02/2023	18.522.634	-1,42%	99,64	98,89	100,48	98,94
22/02/2023	17.016.327	-1,24%	101,48	100,02	101,66	100,36
21/02/2023	18.888.651	-1,28%	102,88	101,20	103,24	101,62
20/02/2023	8.146.148	0,47%	102,88	101,78	103,02	102,94
17/02/2023	14.588.376	0,43%	101,28	101,22	102,92	102,46
16/02/2023	26.908.438	2,47%	100,82	100,61	103,06	102,02
15/02/2023	27.374.265	2,19%	98,62	97,92	99,57	99,56
14/02/2023	36.130.929	6,35%	96,12	94,76	98,45	97,43
13/02/2023	14.297.859	-0,41%	91,785	91,175	92,18	91,61
10/02/2023	9.206.379	0,69%	91,79	91,16	92,27	91,99
09/02/2023	14.289.602	-1,19%	92,70	91,275	93,19	91,36
08/02/2023	11.678.330	1,15%	91,62	91,60	92,81	92,46
07/02/2023	10.946.522	0,55%	90,71	90,14	91,59	91,41
06/02/2023	16.327.940	-0,59%	90,79	90,63	91,58	90,91
03/02/2023	28.480.735	-3,49%	94,05	91,19	94,05	91,45
02/02/2023	25.013.966	3,85%	91,40	90,83	94,81	94,76
01/02/2023	24.422.503	-1,87%	92,09	90,03	92,09	91,25
31/01/2023	18.672.659	-0,84%	93,89	92,71	94,51	92,99
30/01/2023	18.756.484	0,63%	93,595	93,03	93,86	93,78
27/01/2023	13.527.314	0,98%	92,49	91,94	93,27	93,19
26/01/2023	20.473.596	0,03%	92,87	92,24	94,385	92,29
25/01/2023	16.882.786	0,26%	91,94	91,35	92,28	92,26
24/01/2023	15.000.533	0,19%	91,95	91,38	92,39	92,02
23/01/2023	12.504.033	0,14%	92,31	91,56	92,42	91,85
20/01/2023	16.377.360	1,48%	90,67	90,12	91,96	91,72
19/01/2023	19.536.967	-0,54%	90,74	89,86	91,12	90,38
18/01/2023	23.747.641	-1,78%	92,915	90,74	93,40	90,87
17/01/2023	17.932.287	-0,41%	93,38	92,24	93,81	92,52
16/01/2023	14.550.459	1,51%	91,64	91,53	92,98	92,90
13/01/2023	17.697.140	-0,65%	92,30	91,25	92,435	91,52
12/01/2023	23.074.190	4,47%	89,56	89,49	92,34	92,12
11/01/2023	24.120.626	0,67%	88,11	87,97	89,60	88,18
10/01/2023	16.799.473	-1,27%	88,73	87,59	89,05	87,59
09/01/2023	17.177.210	0,12%	88,80	87,52	89,26	88,72
06/01/2023	13.718.872	0,08%	88,84	88,47	89,52	88,61
05/01/2023	14.973.314	0,81%	87,64	87,53	88,81	88,54
04/01/2023	15.202.045	2,35%	86,31	85,70	87,90	87,83
03/01/2023	15.457.532	1,59%	84,71	84,66	86,36	85,81
02/01/2023	3.555.796	-0,71%	84,80	84,23	84,80	84,465
30/12/2022	3.555.796	-0,71%	84,80	84,23	84,80	84,465
29/12/2022	11.282.855	0,76%	84,14	83,69	85,35	85,07
28/12/2022	14.656.743	0,52%	84,18	84,11	85,42	84,43
27/12/2022	7.889.906	0,14%	84,18	83,68	84,60	83,99
23/12/2022	7.889.906	0,14%	84,18	83,68	84,60	83,99
22/12/2022	11.693.155	-0,66%	84,36	83,83	84,80	83,87
21/12/2022	11.245.630	0,75%	83,44	83,38	84,83	84,43
20/12/2022	12.312.684	-0,79%	83,76	83,57	84,38	83,805
19/12/2022	11.091.770	1,14%	83,98	83,78	84,88	84,47
16/12/2022	27.424.029	-2,70%	85,90	83,24	85,90	83,52
15/12/2022	25.213.813	-0,51%	86,22	85,36	86,39	85,84
14/12/2022	22.183.433	0,01%	85,18	85,18	86,81	86,28
13/12/2022	21.343.302	-0,96%	87,01	85,81	87,92	86,27
12/12/2022	22.500.545	0,61%	86,225	85,94	87,64	87,11
09/12/2022	19.016.222	0,63%	86,05	85,62	86,82	86,58
08/12/2022	40.168.600	-2,28%	87,31	84,96	87,49	86,04
07/12/2022	60.061.433	-1,59%	88,66	86,355	92,37	88,05
06/12/2022	26.423.085	-1,82%	90,48	88,58	91,06	89,47
05/12/2022	32.485.594	-0,15%	92,245	90,77	93,235	91,13
02/12/2022	20.374.451	-0,50%	91,63	90,89	92,15	91,27
01/12/2022	20.359.554	-0,32%	92,68	91,42	93,38	91,73
30/11/2022	19.789.732	-0,01%	92,50	91,69	93,07	92,02
29/11/2022	22.718.629	-0,76%	92,40	91,46	93,00	92,03
28/11/2022	17.132.277	0,11%	92,58	92,50	93,35	92,73
25/11/2022	11.036.807	0,09%	93,00	92,54	93,45	92,63
24/11/2022	21.726.591	-2,42%	90,87	89,90	92,91	92,55
23/11/2022	16.732.761	-0,20%	95,00	93,89	95,21	94,84
22/11/2022	24.358.853	-3,01%	96,07	94,68	97,00	95,03
21/11/2022	19.154.904	0,57%	97,07	96,89	98,86	97,98
18/11/2022	16.445.587	0,68%	96,45	96,38	98,01	97,43
17/11/2022	24.015.300	-0,42%	97,00	95,85	97,21	96,77
16/11/2022	30.419.253	1,09%	95,06	95,05	97,71	97,18
15/11/2022	69.321.237	-7,83%	101,85	94,61	101,85	96,13
14/11/2022	19.958.324	0,70%	103,96	103,72	105,46	104,30
11/11/2022	16.989.574	-2,10%	104,82	102,80	104,90	103,58
10/11/2022	12.712.627	1,97%	103,46	103,36	107,34	105,80
09/11/2022	17.771.571	-2,99%	106,06	103,54	106,78	103,76
08/11/2022	11.698.782	2,02%	104,66	104,58	108,00	106,96
07/11/2022	7.824.936	-0,17%	104,52	103,86	105,36	104,84
04/11/2022	11.913.809	2,38%	102,46	102,00	105,08	105,02
03/11/2022	11.803.232	-0,33%	102,94	102,12	103,24	102,58
02/11/2022	15.288.403	0,67%	102,30	101,44	103,46	102,92
01/11/2022	13.910.043	0,87%	102,22	101,77	102,94	102,24