Datos Históricos Vodafone - VOD

VOD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Dic 2019 144.38 0.12 0.08% 144.30 145.30 143.80 33,838,316
05 Dic 2019 144.26 -1.82 -1.25% 146.10 146.14 143.90 100,848,882
04 Dic 2019 146.08 0.28 0.19% 145.18 146.10 143.36 58,788,346
03 Dic 2019 145.80 -2.58 -1.74% 148.22 148.86 144.52 142,040,436
02 Dic 2019 148.38 -4.98 -3.25% 154.00 154.20 147.92 193,751,732
29 Nov 2019 153.36 -0.80 -0.52% 153.64 154.42 152.10 60,552,602
28 Nov 2019 154.16 -6.28 -3.91% 156.00 156.34 153.92 200,457,603
27 Nov 2019 160.44 3.04 1.93% 158.22 160.44 157.62 69,286,486
26 Nov 2019 157.40 0.50 0.32% 157.26 158.28 155.98 119,026,884
25 Nov 2019 156.90 0.32 0.2% 156.58 157.80 155.14 54,373,415
22 Nov 2019 156.58 4.54 2.99% 152.00 156.58 151.80 71,041,864
21 Nov 2019 152.04 -0.38 -0.25% 152.18 153.28 151.32 49,956,616
20 Nov 2019 152.42 -0.82 -0.54% 153.24 153.24 150.68 55,256,163
19 Nov 2019 153.24 1.12 0.74% 152.62 155.16 152.06 62,684,547
18 Nov 2019 152.12 -2.48 -1.6% 154.74 155.66 152.00 127,742,422
15 Nov 2019 154.60 -4.98 -3.12% 160.68 160.68 154.06 216,128,626
14 Nov 2019 159.58 -5.46 -3.31% 164.02 164.64 159.42 79,429,828
13 Nov 2019 165.04 -0.20 -0.12% 165.44 167.48 162.72 114,505,001
12 Nov 2019 165.24 4.96 3.09% 163.40 169.46 160.48 129,703,640
11 Nov 2019 160.28 -1.96 -1.21% 161.28 162.42 159.44 50,238,905
08 Nov 2019 162.24 -1.18 -0.72% 162.78 164.54 162.22 43,949,782
07 Nov 2019 163.42 0.98 0.6% 162.94 164.96 162.26 138,294,770
06 Nov 2019 162.44 0.46 0.28% 162.18 164.60 160.88 61,682,416
05 Nov 2019 161.98 1.70 1.06% 159.92 162.28 158.52 51,485,514
04 Nov 2019 160.28 1.78 1.12% 158.68 160.94 157.24 38,460,542
01 Nov 2019 158.50 1.10 0.7% 158.20 158.50 157.00 34,869,929
31 Oct 2019 157.40 -0.14 -0.09% 158.10 159.20 156.68 54,732,390
30 Oct 2019 157.54 -0.66 -0.42% 157.60 158.86 157.00 44,287,435
29 Oct 2019 158.20 -1.96 -1.22% 160.88 160.88 157.38 54,620,280
28 Oct 2019 160.16 -0.44 -0.27% 159.78 160.78 158.34 96,021,917
25 Oct 2019 160.60 0.00 +0.00% 160.74 161.28 158.56 0.00
25 Oct 2019 160.60 -0.60 -0.37% 160.74 161.28 158.56 28,102,502
24 Oct 2019 161.20 -1.54 -0.95% 163.00 163.26 160.50 51,691,347
23 Oct 2019 162.74 2.72 1.7% 160.56 162.80 160.24 45,320,950
22 Oct 2019 160.02 0.22 0.14% 159.44 161.66 158.40 44,024,976
21 Oct 2019 159.80 -0.68 -0.42% 160.32 162.04 159.24 60,108,006
18 Oct 2019 160.48 0.04 0.02% 160.00 161.66 159.82 105,453,874
17 Oct 2019 160.44 -0.20 -0.12% 160.76 162.76 160.38 49,318,218
16 Oct 2019 160.64 -1.18 -0.73% 160.98 162.16 160.32 49,650,504
15 Oct 2019 161.82 0.82 0.51% 161.30 162.76 160.86 38,802,535
14 Oct 2019 161.00 -0.30 -0.19% 160.18 162.90 160.06 94,001,644
11 Oct 2019 161.30 0.00 0.0% 161.70 162.98 159.92 42,449,391
11 Oct 2019 161.30 -1.52 -0.93% 161.70 162.98 159.92 61,195,759
10 Oct 2019 162.82 1.88 1.17% 160.48 162.96 159.56 153,121,133
09 Oct 2019 160.94 0.06 0.04% 161.24 162.70 160.58 33,602,403
08 Oct 2019 160.88 0.14 0.09% 161.78 162.16 159.20 83,421,684
07 Oct 2019 160.74 2.88 1.82% 157.84 161.52 157.08 41,740,083
04 Oct 2019 157.86 2.62 1.69% 156.20 157.86 155.36 124,219,120
03 Oct 2019 155.24 -0.48 -0.31% 156.14 156.16 153.62 82,668,851
02 Oct 2019 155.72 -3.68 -2.31% 158.28 159.32 155.66 61,999,994
01 Oct 2019 159.40 -2.60 -1.6% 162.46 162.94 158.08 163,489,571
30 Sep 2019 162.00 -0.20 -0.12% 162.00 163.02 161.60 48,161,921
27 Sep 2019 162.20 -0.66 -0.41% 163.18 164.88 162.00 51,114,279
26 Sep 2019 162.86 2.32 1.45% 160.70 163.80 160.20 126,662,128
25 Sep 2019 160.54 0.48 0.3% 158.40 160.74 158.24 197,664,922
24 Sep 2019 160.06 0.10 0.06% 160.42 160.90 159.64 62,885,870
23 Sep 2019 159.96 0.44 0.28% 160.00 160.86 158.24 137,771,646
20 Sep 2019 159.52 -0.88 -0.55% 160.40 161.76 159.52 128,597,535
19 Sep 2019 160.40 4.20 2.69% 156.54 161.36 156.20 59,251,830
18 Sep 2019 156.20 -0.90 -0.57% 158.12 159.52 156.10 65,899,827
17 Sep 2019 157.10 -1.96 -1.23% 158.02 158.78 155.20 65,745,901
16 Sep 2019 159.06 -2.36 -1.46% 159.88 160.76 158.28 214,932,976
13 Sep 2019 161.42 0.44 0.27% 161.46 162.38 160.52 75,872,569
12 Sep 2019 160.98 1.98 1.25% 160.00 163.32 159.10 87,234,726
11 Sep 2019 159.00 1.28 0.81% 157.20 159.26 156.54 54,100,185
10 Sep 2019 157.72 2.20 1.41% 155.04 158.02 154.78 55,852,566
09 Sep 2019 155.52 -0.24 -0.15% 156.44 157.92 154.40 38,122,773
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:20191208 03:27:31