(Login BolsaPT & Canal Forex) |
|
 VODAFONE GRP - [Ticker: VOD.L] |     | | Última Trade | 163,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.14 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 218,000 x 0 - 220,000 x 0 | EPS | 0,00 | | Abertura | 164,000 | PER | 0,00% | | Máximo | 165,400 | Pagamento Dividendo | | | Mínimo | 162,500 | Data Ex-Dividendo | | | Fecho Anterior | 165,140 | Yield | | | Volume | 53.339.420 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VOD.L de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 160,86 | 161,71 | 159,43 | 161,14 | 55.215.600 | | 2004-12-30 | 00:00:00 | 160,29 | 162,00 | 160,00 | 161,14 | 37.845.400 | | 2004-12-31 | 00:00:00 | 160,57 | 161,71 | 160,57 | 161,43 | 8.017.700 | | 2005-01-03 | 00:00:00 | 161,43 | 161,43 | 161,43 | 161,43 | 0 | | 2005-01-04 | 00:00:00 | 161,43 | 164,00 | 161,43 | 163,43 | 105.055.500 | | 2005-01-05 | 00:00:00 | 162,00 | 163,71 | 161,71 | 162,29 | 87.418.700 | | 2005-01-06 | 00:00:00 | 162,57 | 163,43 | 161,71 | 162,29 | 72.142.300 | | 2005-01-07 | 00:00:00 | 162,57 | 165,14 | 162,29 | 165,14 | 110.817.800 | | 2005-01-10 | 00:00:00 | 165,71 | 166,57 | 163,71 | 164,00 | 112.669.200 | | 2005-01-11 | 00:00:00 | 163,43 | 164,29 | 161,71 | 162,86 | 138.273.300 | | 2005-01-12 | 00:00:00 | 162,57 | 163,71 | 160,00 | 160,57 | 114.682.700 | | 2005-01-13 | 00:00:00 | 161,43 | 161,71 | 158,86 | 159,14 | 123.020.700 | | 2005-01-14 | 00:00:00 | 158,86 | 159,43 | 157,71 | 159,14 | 107.958.400 | | 2005-01-17 | 00:00:00 | 159,14 | 159,43 | 158,29 | 159,43 | 143.470.200 | | 2005-01-18 | 00:00:00 | 158,86 | 158,86 | 156,57 | 156,86 | 166.853.800 | | 2005-01-19 | 00:00:00 | 157,43 | 159,43 | 157,43 | 158,57 | 129.113.000 | | 2005-01-20 | 00:00:00 | 157,14 | 158,86 | 156,86 | 158,00 | 112.597.500 | | 2005-01-21 | 00:00:00 | 158,86 | 159,43 | 157,14 | 158,29 | 127.134.700 | | 2005-01-24 | 00:00:00 | 157,71 | 158,57 | 157,14 | 158,29 | 101.039.500 | | 2005-01-25 | 00:00:00 | 158,29 | 159,71 | 158,29 | 159,71 | 104.727.300 | | 2005-01-26 | 00:00:00 | 163,71 | 164,29 | 159,14 | 159,14 | 211.105.100 | | 2005-01-27 | 00:00:00 | 159,43 | 160,57 | 158,00 | 158,57 | 172.755.900 | | 2005-01-28 | 00:00:00 | 158,29 | 158,86 | 156,00 | 156,57 | 99.570.500 | | 2005-01-31 | 00:00:00 | 157,14 | 158,29 | 156,57 | 156,57 | 106.055.500 | | 2005-02-01 | 00:00:00 | 156,86 | 157,43 | 154,57 | 156,29 | 192.653.200 | | 2005-02-02 | 00:00:00 | 156,29 | 156,57 | 154,29 | 155,14 | 156.199.900 | | 2005-02-03 | 00:00:00 | 154,86 | 158,86 | 154,86 | 157,43 | 176.253.300 | | 2005-02-04 | 00:00:00 | 158,29 | 160,00 | 158,00 | 158,29 | 112.981.200 | | 2005-02-07 | 00:00:00 | 158,86 | 159,71 | 157,71 | 159,14 | 97.196.600 | | 2005-02-08 | 00:00:00 | 158,86 | 159,43 | 158,00 | 159,43 | 119.186.600 | | 2005-02-09 | 00:00:00 | 159,71 | 161,43 | 158,86 | 160,00 | 100.871.300 | | 2005-02-10 | 00:00:00 | 158,86 | 160,29 | 158,00 | 158,57 | 130.933.100 | | 2005-02-11 | 00:00:00 | 158,86 | 160,00 | 158,29 | 160,00 | 105.518.100 | | 2005-02-14 | 00:00:00 | 160,00 | 160,57 | 159,14 | 160,00 | 51.656.500 | | 2005-02-15 | 00:00:00 | 159,71 | 161,71 | 158,86 | 160,86 | 109.502.500 | | 2005-02-16 | 00:00:00 | 160,57 | 162,29 | 160,29 | 160,57 | 125.042.300 | | 2005-02-17 | 00:00:00 | 160,57 | 162,29 | 160,00 | 161,43 | 111.432.600 | | 2005-02-18 | 00:00:00 | 161,14 | 162,57 | 160,29 | 160,86 | 106.688.500 | | 2005-02-21 | 00:00:00 | 160,57 | 161,71 | 159,43 | 160,29 | 84.343.900 | | 2005-02-22 | 00:00:00 | 160,00 | 160,57 | 156,86 | 157,71 | 136.080.000 | | 2005-02-23 | 00:00:00 | 156,57 | 158,29 | 155,43 | 156,86 | 126.178.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
