Datos Históricos Vodafone - VOD

VOD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 May 2020 133.02 -1.12 -0.83% 132.80 136.00 131.64 108,369,107
28 May 2020 134.14 2.76 2.1% 131.02 134.92 131.02 97,123,395
27 May 2020 131.38 2.50 1.94% 130.00 132.18 129.28 94,344,067
26 May 2020 128.88 -1.12 -0.86% 131.84 132.16 127.22 88,647,318
25 May 2020 130.00 0.00 +0.00% 127.46 130.58 126.46 0.00
22 May 2020 130.00 1.20 0.93% 127.46 130.58 126.46 87,934,054
21 May 2020 128.80 2.12 1.67% 125.84 130.40 125.60 80,392,526
20 May 2020 126.68 -0.38 -0.3% 126.64 127.26 125.60 63,693,829
19 May 2020 127.06 1.06 0.84% 129.26 130.32 126.08 99,815,126
18 May 2020 126.00 5.02 4.15% 122.38 126.28 120.94 298,914,651
15 May 2020 120.98 1.46 1.22% 120.82 122.32 120.00 71,325,954
14 May 2020 119.52 -1.96 -1.61% 120.78 121.42 116.20 88,756,194
13 May 2020 121.48 -1.40 -1.14% 121.70 125.86 121.06 108,159,774
12 May 2020 122.88 9.88 8.74% 118.00 123.72 116.46 128,529,813
11 May 2020 113.00 0.08 0.07% 113.96 115.12 112.32 201,629,083
08 May 2020 112.92 0.00 +0.00% 112.38 113.44 111.18 0.00
07 May 2020 112.92 0.34 0.3% 112.38 113.44 111.18 47,628,990
06 May 2020 112.58 0.10 0.09% 112.02 114.76 112.00 49,529,288
05 May 2020 112.48 2.82 2.57% 110.96 113.16 110.08 63,735,182
04 May 2020 109.66 -0.72 -0.65% 109.10 110.46 107.36 68,586,835
01 May 2020 110.38 -1.76 -1.57% 110.48 111.98 109.76 25,040,424
30 Abr 2020 112.14 -6.76 -5.69% 119.88 120.82 112.10 220,924,981
29 Abr 2020 118.90 5.86 5.18% 112.92 118.98 112.30 83,169,260
28 Abr 2020 113.04 2.24 2.02% 111.32 113.32 110.32 55,224,727
27 Abr 2020 110.80 1.48 1.35% 110.88 111.66 109.44 42,444,836
24 Abr 2020 109.32 1.60 1.49% 106.68 110.04 105.52 62,047,267
23 Abr 2020 107.72 0.50 0.47% 107.06 109.04 105.50 96,816,539
22 Abr 2020 107.22 1.36 1.28% 106.82 107.64 105.38 78,216,629
21 Abr 2020 105.86 -5.14 -4.63% 109.84 110.12 105.86 88,800,598
20 Abr 2020 111.00 2.12 1.95% 110.38 112.00 108.78 93,373,467
17 Abr 2020 108.88 1.72 1.61% 109.92 110.88 108.04 144,548,716
16 Abr 2020 107.16 -0.84 -0.78% 108.74 109.20 106.22 71,248,859
15 Abr 2020 108.00 -3.98 -3.55% 112.78 113.30 107.80 114,636,958
14 Abr 2020 111.98 -1.04 -0.92% 114.24 114.74 111.48 82,760,337
13 Abr 2020 113.02 0.00 +0.00% 112.36 114.06 110.80 0.00
10 Abr 2020 113.02 0.00 +0.00% 112.36 114.06 110.80 0.00
09 Abr 2020 113.02 2.18 1.97% 112.36 114.06 110.80 78,377,223
08 Abr 2020 110.84 -4.84 -4.18% 115.52 116.56 109.78 169,795,345
07 Abr 2020 115.68 -0.88 -0.75% 118.84 121.02 114.88 80,155,495
06 Abr 2020 116.56 5.54 4.99% 111.40 116.72 111.26 72,779,574
03 Abr 2020 111.02 0.72 0.65% 109.98 111.16 107.48 62,785,662
02 Abr 2020 110.30 0.70 0.64% 110.00 112.02 108.00 110,516,211
01 Abr 2020 109.60 -3.40 -3.01% 109.42 112.30 108.20 107,522,161
31 Mar 2020 113.00 -1.34 -1.17% 116.00 117.68 111.64 111,725,366
30 Mar 2020 114.34 -1.74 -1.5% 116.64 117.98 111.20 72,775,576
27 Mar 2020 116.08 -7.52 -6.08% 119.94 121.00 112.74 139,352,020
26 Mar 2020 123.60 6.50 5.55% 113.58 123.60 112.38 163,591,348
25 Mar 2020 117.10 5.86 5.27% 114.80 119.30 110.34 155,619,831
24 Mar 2020 111.24 1.04 0.94% 113.80 115.18 108.34 146,744,276
23 Mar 2020 110.20 -2.32 -2.06% 107.36 114.10 106.52 129,890,993
20 Mar 2020 112.52 -3.48 -3.0% 125.76 125.82 111.40 232,367,814
19 Mar 2020 116.00 8.62 8.03% 111.56 119.22 108.94 206,835,002
18 Mar 2020 107.38 -0.34 -0.32% 104.26 114.12 101.82 249,493,754
17 Mar 2020 107.72 9.70 9.9% 102.22 109.02 92.76 171,062,025
16 Mar 2020 98.02 -7.04 -6.7% 101.50 101.90 93.69 260,779,727
13 Mar 2020 105.06 1.12 1.08% 108.22 114.00 104.64 163,322,622
12 Mar 2020 103.94 -13.54 -11.53% 111.68 112.20 101.06 218,466,064
11 Mar 2020 117.48 -4.34 -3.56% 122.52 123.78 116.36 123,471,551
10 Mar 2020 121.82 -2.42 -1.95% 125.50 128.66 121.44 140,025,923
09 Mar 2020 124.24 -12.38 -9.06% 128.00 132.28 124.24 148,570,555
06 Mar 2020 136.62 -4.24 -3.01% 139.58 141.32 134.76 112,828,069
05 Mar 2020 140.86 1.28 0.92% 140.54 141.98 138.44 108,354,284
04 Mar 2020 139.58 6.06 4.54% 133.72 140.36 130.44 111,411,801
03 Mar 2020 133.52 -0.04 -0.03% 136.26 136.48 133.36 145,309,334
Su Consulta Reciente
LSE
VOD
Vodafone
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200601 01:34:49