Mercado fechado

Vodafone Group Public Limited Company (VOD.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
69,08+0,08 (+0,12%)
No fechamento: 04:36PM BST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202469,3070,0069,0869,0869,0855.256.533
25 de abr. de 202469,3470,0668,3669,0069,0063.535.891
24 de abr. de 202469,6870,0668,6469,3469,3489.375.938
23 de abr. de 202469,9470,6469,6269,6269,62150.967.378
22 de abr. de 202467,7869,9467,5469,6269,6281.105.726
19 de abr. de 202466,5067,1065,7867,0067,0069.142.766
18 de abr. de 202466,6667,0865,9666,3866,3882.198.762
17 de abr. de 202465,7666,9665,5466,4866,4843.512.470
16 de abr. de 202466,5666,8265,9466,0666,0660.671.927
15 de abr. de 202467,2067,4066,2867,1467,1460.995.585
12 de abr. de 202467,2067,9566,8267,2267,2257.204.193
11 de abr. de 202467,2067,4466,3466,7266,7269.904.902
10 de abr. de 202468,5668,7266,9667,1667,1661.639.860
09 de abr. de 202467,7668,8267,3068,0268,0261.377.024
08 de abr. de 202468,4268,7067,8068,5068,5054.412.098
05 de abr. de 202469,3269,6668,4268,5868,5873.872.047
04 de abr. de 202471,1871,7869,9070,1070,10177.948.161
03 de abr. de 202470,0471,4470,0471,2071,2083.882.081
02 de abr. de 202470,2871,4270,1070,3070,3084.550.584
28 de mar. de 202469,9670,7269,7070,4670,4681.354.327
27 de mar. de 202468,4969,9168,0769,4269,4295.841.752
26 de mar. de 202468,0768,6867,4568,6868,68123.886.382
25 de mar. de 202468,4268,8767,2768,3868,3873.850.007
22 de mar. de 202467,3469,2067,2768,4368,43144.481.665
21 de mar. de 202467,1468,7667,1467,5067,50159.569.417
20 de mar. de 202466,6067,7765,9267,2867,2884.805.202
19 de mar. de 202467,4667,4666,2366,5066,50145.460.343
18 de mar. de 202469,1069,8467,3367,3367,33211.404.691
15 de mar. de 202467,5670,8467,5069,8569,85688.428.852
14 de mar. de 202466,3567,2465,8266,0966,09124.498.677
13 de mar. de 202469,3069,8466,5266,5266,52155.344.448
12 de mar. de 202470,5771,8069,3069,3069,30132.144.328
11 de mar. de 202470,7571,2070,1570,1570,15116.012.286
08 de mar. de 202470,0071,3569,1570,9470,9479.766.151
07 de mar. de 202469,3370,9069,0969,7869,78144.116.109
06 de mar. de 202470,4471,3969,5069,6269,62139.336.377
05 de mar. de 202469,4570,9669,0070,2870,2875.620.422
04 de mar. de 202470,7070,9369,2269,4969,49126.878.764
01 de mar. de 202469,4071,3469,4070,4670,46206.153.196
29 de fev. de 202468,0771,2567,3469,1269,12297.363.295
28 de fev. de 202470,2371,3267,7868,2968,29141.140.495
27 de fev. de 202466,0668,6365,8368,4068,40116.774.382
26 de fev. de 202466,1566,6965,4066,0866,08144.670.237
23 de fev. de 202465,7267,3763,8166,2566,25179.766.802
22 de fev. de 202466,1366,4765,7065,7465,7464.148.320
21 de fev. de 202466,9167,2465,8965,9665,9690.071.279
20 de fev. de 202467,3067,6466,3167,0767,0755.627.578
19 de fev. de 202466,5867,4866,4867,1067,1071.085.904
16 de fev. de 202466,5866,8565,6365,6365,6390.637.292
15 de fev. de 202464,9967,6064,7666,5766,57114.632.050
14 de fev. de 202465,6768,7264,9465,3765,37240.413.492
13 de fev. de 202464,3464,9363,1164,1564,15152.201.740
12 de fev. de 202463,1264,2562,7164,2564,25110.166.084
09 de fev. de 202463,5363,9162,9662,9762,97172.010.728
08 de fev. de 202463,6464,7363,3163,5163,5177.253.371
07 de fev. de 202465,6565,9563,6063,6063,60116.786.286
06 de fev. de 202466,2166,8865,9766,2366,2381.281.350
05 de fev. de 202468,6268,8966,3366,3366,33163.655.182
02 de fev. de 202467,8569,1167,7868,6068,6097.733.838
01 de fev. de 202467,6468,5567,0667,2767,2753.186.968
31 de jan. de 202467,8468,5465,8967,3267,32112.544.669
30 de jan. de 202470,3670,8468,7368,7568,7550.901.740
29 de jan. de 202470,8870,9969,1769,3069,3047.500.196
26 de jan. de 202468,8271,1668,3570,7670,7685.909.747
25 de jan. de 202468,5068,8668,0068,1268,1249.468.727
24 de jan. de 202469,3269,9568,7868,9168,9163.097.766
23 de jan. de 202469,0469,6267,9369,1469,1466.912.678
22 de jan. de 202467,5768,7067,5668,1368,1368.748.063
19 de jan. de 202466,0967,7166,0667,6467,64150.358.122
18 de jan. de 202467,1267,2565,9165,9165,9185.599.507
17 de jan. de 202466,7867,6366,3366,8666,8665.346.869
16 de jan. de 202467,1367,6966,9167,4067,40131.360.972
15 de jan. de 202467,3767,6366,7167,1667,1645.796.802
12 de jan. de 202467,1867,8066,8567,4867,4864.351.744
11 de jan. de 202468,5870,3567,1167,1167,11111.673.362
10 de jan. de 202469,8770,1968,6268,6268,6242.843.860
09 de jan. de 202470,0070,3669,7470,0170,0161.329.132
08 de jan. de 202470,3570,4769,1769,9869,98173.500.261
05 de jan. de 202470,2070,7069,8870,4070,4078.330.404
04 de jan. de 202470,3370,8169,4970,4570,4537.454.241
03 de jan. de 202470,0071,0269,3869,5169,5190.161.664
02 de jan. de 202468,6270,2268,4769,7669,7662.468.660
29 de dez. de 202368,1768,8368,1568,5668,5614.624.574
28 de dez. de 202368,6569,0568,2268,3168,3127.587.950
27 de dez. de 202368,1268,9268,0268,5668,5656.994.764
22 de dez. de 202368,9969,4368,9669,1669,1646.800.209
21 de dez. de 202367,7069,2467,6669,0069,0093.686.699
20 de dez. de 202368,0268,5966,8167,4867,4885.862.367
19 de dez. de 202367,2567,7266,1466,8566,85195.547.478
18 de dez. de 202366,0269,4765,6667,2367,23155.872.388
15 de dez. de 202366,1966,4864,6564,7264,72165.211.418
14 de dez. de 202366,2967,3065,8866,4566,45230.273.128
13 de dez. de 202366,3266,5864,9765,1465,14107.060.174
12 de dez. de 202368,1768,4766,9367,1167,1179.483.408
11 de dez. de 202369,2569,3468,3368,5568,55121.398.813
08 de dez. de 202369,7070,0868,7569,2569,2560.701.801
07 de dez. de 202371,0271,7369,7169,8069,8099.047.605
06 de dez. de 202371,7272,7771,1372,1972,19246.059.062
05 de dez. de 202370,8271,7070,4271,5671,5641.409.416
04 de dez. de 202371,9572,1770,7971,3071,3079.680.062
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...