Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	9.559.391	2,01%	99,36	99,36	101,76	101,36
28-10-2022	12.020.249	0,70%	97,75	97,75	100,02	99,36
27-10-2022	19.640.921	-0,12%	98,97	98,40	99,57	98,67
26-10-2022	12.512.771	0,05%	98,905	98,315	99,45	98,79
25-10-2022	9.829.422	-0,97%	99,72	98,58	100,32	98,74
24-10-2022	13.158.163	1,19%	98,72	98,24	100,72	99,705
21-10-2022	16.943.661	-0,13%	98,73	97,62	99,29	98,53
20-10-2022	15.538.957	-2,88%	100,80	98,38	101,90	98,66
19-10-2022	12.167.289	1,98%	100,32	99,36	101,64	101,58
18-10-2022	14.155.279	-0,31%	100,46	99,49	100,74	99,61
17-10-2022	13.238.198	0,26%	99,00	98,88	100,38	99,92
14-10-2022	14.552.635	0,01%	100,56	99,26	101,46	99,66
13-10-2022	15.117.308	0,64%	97,82	97,69	101,68	99,655
12-10-2022	20.984.519	-2,50%	101,34	97,40	101,36	99,02
11-10-2022	18.037.129	-0,08%	101,36	100,58	101,68	101,56
10-10-2022	12.220.192	1,22%	100,62	100,10	102,62	101,64
07-10-2022	9.517.902	-1,36%	101,24	100,16	101,98	100,42
06-10-2022	12.983.346	-0,78%	102,30	101,46	102,78	101,80
05-10-2022	14.568.794	-2,19%	104,82	101,72	104,82	102,60
04-10-2022	21.156.939	0,98%	104,70	104,56	107,12	104,90
03-10-2022	38.216.082	2,55%	100,52	99,575	104,78	103,88
30-09-2022	17.636.806	-0,16%	101,26	100,64	103,21	101,30
29-09-2022	15.528.961	-3,51%	104,52	101,20	105,28	101,46
28-09-2022	23.668.610	-0,65%	105,36	102,24	105,70	105,15
27-09-2022	16.705.883	-0,77%	107,07	105,74	107,74	105,84
26-09-2022	23.323.794	-1,42%	109,76	105,70	109,80	106,66
23-09-2022	24.473.306	-0,63%	109,10	107,54	109,92	108,20
22-09-2022	17.065.055	-0,17%	108,46	108,08	109,98	108,88
21-09-2022	20.306.948	2,54%	107,52	106,90	109,34	109,06
20-09-2022	18.458.940	-1,74%	109,22	106,34	109,22	106,36
19-09-2022	17.651.091	-0,86%	109,50	108,08	111,40	108,24
16-09-2022	17.651.091	-0,86%	109,50	108,08	111,40	108,24
15-09-2022	33.606.747	1,94%	107,50	106,72	112,70	109,18
14-09-2022	18.071.584	-1,98%	108,22	106,64	108,80	107,10
13-09-2022	17.330.258	-1,00%	110,35	108,92	110,92	109,26
12-09-2022	22.862.500	1,42%	109,16	108,30	110,53	110,36
09-09-2022	17.959.449	0,65%	107,94	107,69	109,46	108,82
08-09-2022	20.678.277	-1,99%	110,27	107,56	110,30	108,12
07-09-2022	20.458.498	-2,42%	112,70	110,32	112,98	110,32
06-09-2022	13.896.949	0,75%	112,10	111,94	113,90	113,06
05-09-2022	13.310.621	-1,67%	113,32	111,24	113,34	112,22
02-09-2022	21.641.385	1,91%	112,48	111,60	114,14	114,12
01-09-2022	19.700.288	-3,17%	115,00	111,84	115,34	111,98
31-08-2022	19.694.488	-0,10%	116,58	114,84	116,76	115,64
30-08-2022	18.270.268	0,66%	115,46	115,24	116,92	115,76
29-08-2022	11.447.524	-1,37%	116,94	115,00	117,11	115,00
26-08-2022	11.447.524	-1,37%	116,94	115,00	117,11	115,00
25-08-2022	9.356.932	0,26%	116,76	116,08	117,16	116,60
24-08-2022	10.531.590	-0,82%	117,23	115,70	117,34	116,30
23-08-2022	14.507.632	-2,17%	119,16	117,22	119,30	117,26
22-08-2022	14.937.580	-1,53%	122,02	119,76	122,46	119,86
19-08-2022	7.270.235	0,20%	121,76	121,26	122,48	121,72
18-08-2022	6.862.153	-0,18%	121,38	120,74	122,06	121,48
17-08-2022	12.689.935	-1,46%	123,94	121,38	124,20	121,70
16-08-2022	13.044.984	1,90%	122,06	121,76	123,66	123,50
15-08-2022	6.756.967	-0,36%	121,89	120,78	122,34	121,20
12-08-2022	6.349.379	0,31%	120,70	120,46	122,02	121,64
11-08-2022	9.029.506	-0,23%	121,56	120,30	121,82	121,26
10-08-2022	13.982.942	-0,85%	122,62	120,92	123,62	121,54
09-08-2022	10.646.244	1,01%	120,84	120,02	122,89	122,58
08-08-2022	12.730.164	-0,12%	121,86	120,13	122,02	121,36
05-08-2022	10.910.959	2,58%	118,18	118,18	122,04	121,50
04-08-2022	13.382.559	-0,45%	118,94	117,44	119,12	118,44
03-08-2022	12.666.528	-1,82%	120,44	118,55	120,54	118,98
02-08-2022	12.207.561	0,40%	120,74	120,20	121,96	121,18
01-08-2022	14.199.615	-0,35%	119,94	119,86	122,38	120,70
29-07-2022	22.121.627	2,19%	118,30	117,98	122,00	121,12
28-07-2022	16.313.910	-2,23%	121,26	118,04	121,26	118,52
27-07-2022	21.846.179	-1,22%	121,18	119,79	122,58	121,22
26-07-2022	33.148.372	-4,69%	128,52	122,25	128,52	122,72
25-07-2022	27.496.353	-0,19%	128,44	127,88	129,34	128,76
22-07-2022	23.859.473	-0,09%	128,98	128,20	129,28	129,00
21-07-2022	23.605.292	-0,29%	128,52	128,40	129,62	129,12
20-07-2022	10.308.115	-1,12%	131,48	129,34	132,04	129,50
19-07-2022	14.408.177	0,59%	129,52	129,20	131,32	130,96
18-07-2022	10.986.231	0,97%	129,46	128,38	130,90	130,19
15-07-2022	15.541.766	0,59%	127,74	127,44	129,62	128,94
14-07-2022	13.484.732	-0,74%	129,30	127,66	129,30	128,18
13-07-2022	14.242.064	0,05%	128,56	127,84	129,23	129,14
12-07-2022	15.541.555	0,47%	128,46	127,90	129,56	129,08
11-07-2022	8.181.811	-0,06%	127,72	127,40	129,08	128,48
08-07-2022	12.757.251	0,85%	127,04	126,82	129,02	128,56
07-07-2022	16.002.125	0,41%	127,58	126,96	128,62	127,48
06-07-2022	20.135.764	0,12%	127,98	126,88	129,76	126,96
05-07-2022	29.567.794	-1,51%	128,90	126,72	128,90	126,81
04-07-2022	9.097.382	1,24%	128,46	128,32	130,48	128,76
01-07-2022	16.602.593	0,60%	126,58	126,32	127,76	127,18
30-06-2022	29.225.775	-0,06%	125,60	125,60	126,93	126,42
29-06-2022	23.632.011	-1,46%	124,76	124,18	126,62	126,50
28-06-2022	14.883.215	0,93%	128,54	127,44	129,12	128,38
27-06-2022	10.411.845	0,49%	126,62	126,46	127,54	127,20
24-06-2022	11.824.903	0,29%	125,64	125,62	126,92	126,58
23-06-2022	17.850.906	-0,79%	126,52	126,20	127,38	126,22
22-06-2022	25.047.616	-0,39%	126,26	124,46	127,24	127,22
21-06-2022	11.359.896	0,19%	127,54	126,98	128,24	127,72
20-06-2022	7.999.019	0,71%	126,32	125,94	127,90	127,48
17-06-2022	20.125.138	0,99%	125,72	125,42	127,24	126,58
16-06-2022	30.396.135	-0,56%	125,44	124,82	126,08	125,34
15-06-2022	23.881.324	0,13%	126,10	125,64	127,02	126,04
14-06-2022	18.243.634	0,03%	126,16	125,42	126,80	125,88