(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 157,71 | 158,29 | 155,43 | 155,43 | 104.971.900 | | 2005-04-21 | 00:00:00 | 155,43 | 157,71 | 155,43 | 156,86 | 104.717.400 | | 2005-04-22 | 00:00:00 | 158,29 | 158,57 | 156,00 | 156,86 | 88.470.400 | | 2005-04-25 | 00:00:00 | 156,86 | 157,71 | 156,29 | 157,14 | 77.645.600 | | 2005-04-26 | 00:00:00 | 156,57 | 156,86 | 154,86 | 156,00 | 108.819.400 | | 2005-04-27 | 00:00:00 | 155,14 | 156,00 | 154,29 | 154,86 | 98.075.500 | | 2005-04-28 | 00:00:00 | 155,71 | 156,29 | 154,29 | 154,86 | 93.407.000 | | 2005-04-29 | 00:00:00 | 154,86 | 157,14 | 154,29 | 155,71 | 126.847.600 | | 2005-05-02 | 00:00:00 | 155,71 | 155,71 | 155,71 | 155,71 | 0 | | 2005-05-03 | 00:00:00 | 156,57 | 157,71 | 156,29 | 157,71 | 104.568.800 | | 2005-05-04 | 00:00:00 | 158,29 | 160,00 | 157,43 | 159,71 | 117.974.300 | | 2005-05-05 | 00:00:00 | 160,00 | 160,00 | 158,00 | 158,86 | 80.138.600 | | 2005-05-06 | 00:00:00 | 158,29 | 159,43 | 157,43 | 159,14 | 92.316.500 | | 2005-05-09 | 00:00:00 | 159,43 | 159,43 | 157,14 | 158,00 | 78.967.800 | | 2005-05-10 | 00:00:00 | 158,00 | 159,14 | 156,29 | 157,71 | 108.230.800 | | 2005-05-11 | 00:00:00 | 156,86 | 160,00 | 156,86 | 158,29 | 123.374.000 | | 2005-05-12 | 00:00:00 | 159,43 | 160,00 | 158,57 | 159,43 | 80.492.800 | | 2005-05-13 | 00:00:00 | 159,14 | 160,00 | 158,00 | 160,00 | 109.968.200 | | 2005-05-16 | 00:00:00 | 159,43 | 160,29 | 158,86 | 159,14 | 70.339.900 | | 2005-05-17 | 00:00:00 | 159,14 | 159,71 | 158,29 | 158,86 | 83.969.900 | | 2005-05-18 | 00:00:00 | 159,71 | 160,00 | 158,29 | 159,43 | 116.772.500 | | 2005-05-19 | 00:00:00 | 160,86 | 161,71 | 160,00 | 160,86 | 141.830.600 | | 2005-05-20 | 00:00:00 | 161,14 | 166,86 | 160,86 | 165,71 | 210.511.000 | | 2005-05-23 | 00:00:00 | 165,43 | 167,71 | 164,86 | 167,43 | 151.977.800 | | 2005-05-24 | 00:00:00 | 162,29 | 163,14 | 158,57 | 159,43 | 335.372.300 | | 2005-05-25 | 00:00:00 | 158,57 | 159,71 | 156,86 | 157,43 | 195.424.500 | | 2005-05-26 | 00:00:00 | 157,14 | 159,71 | 157,14 | 158,57 | 183.600.100 | | 2005-05-27 | 00:00:00 | 159,14 | 159,43 | 157,71 | 158,00 | 119.952.500 | | 2005-05-30 | 00:00:00 | 158,00 | 158,00 | 158,00 | 158,00 | 0 | | 2005-05-31 | 00:00:00 | 157,71 | 159,71 | 157,71 | 158,57 | 173.430.500 | | 2005-06-01 | 00:00:00 | 156,57 | 157,71 | 155,43 | 156,57 | 143.381.100 | | 2005-06-02 | 00:00:00 | 156,29 | 156,86 | 155,71 | 155,71 | 126.305.000 | | 2005-06-03 | 00:00:00 | 155,71 | 155,71 | 155,71 | 155,71 | 0 | | 2005-06-06 | 00:00:00 | 156,00 | 156,57 | 154,57 | 155,14 | 111.833.300 | | 2005-06-07 | 00:00:00 | 155,43 | 158,57 | 155,14 | 157,71 | 143.394.400 | | 2005-06-08 | 00:00:00 | 157,14 | 157,43 | 154,86 | 155,43 | 121.251.000 | | 2005-06-09 | 00:00:00 | 155,14 | 156,57 | 154,29 | 155,43 | 140.070.800 | | 2005-06-10 | 00:00:00 | 155,71 | 156,86 | 154,57 | 154,86 | 130.621.200 | | 2005-06-13 | 00:00:00 | 155,14 | 155,43 | 153,71 | 154,29 | 104.567.400 | | 2005-06-14 | 00:00:00 | 153,71 | 155,43 | 153,14 | 154,57 | 107.200.200 | | 2005-06-15 | 00:00:00 | 154,57 | 156,86 | 154,00 | 155,14 | 149.885.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
