(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 144,86 | 145,71 | 142,57 | 142,57 | 448.903.100 | | 2005-12-01 | 00:00:00 | 142,86 | 144,29 | 142,86 | 143,71 | 296.463.700 | | 2005-12-02 | 00:00:00 | 144,29 | 144,29 | 139,43 | 140,29 | 536.349.500 | | 2005-12-05 | 00:00:00 | 140,57 | 143,71 | 138,00 | 142,57 | 428.712.200 | | 2005-12-06 | 00:00:00 | 143,14 | 144,86 | 143,14 | 143,71 | 425.022.200 | | 2005-12-07 | 00:00:00 | 144,29 | 149,71 | 144,00 | 147,14 | 513.781.900 | | 2005-12-08 | 00:00:00 | 146,57 | 149,43 | 146,29 | 147,43 | 397.572.500 | | 2005-12-09 | 00:00:00 | 147,14 | 147,43 | 146,29 | 146,86 | 172.500.500 | | 2005-12-12 | 00:00:00 | 147,43 | 148,57 | 144,29 | 146,57 | 297.739.700 | | 2005-12-13 | 00:00:00 | 146,00 | 147,71 | 140,57 | 142,57 | 520.158.100 | | 2005-12-14 | 00:00:00 | 142,86 | 144,57 | 141,14 | 144,00 | 276.045.900 | | 2005-12-15 | 00:00:00 | 144,00 | 144,57 | 142,57 | 143,14 | 292.041.500 | | 2005-12-16 | 00:00:00 | 142,86 | 144,29 | 139,14 | 141,14 | 606.940.200 | | 2005-12-19 | 00:00:00 | 140,00 | 142,86 | 139,14 | 140,00 | 269.510.700 | | 2005-12-20 | 00:00:00 | 139,14 | 142,00 | 138,57 | 140,86 | 321.769.800 | | 2005-12-21 | 00:00:00 | 140,86 | 142,57 | 139,43 | 140,00 | 224.133.200 | | 2005-12-22 | 00:00:00 | 140,00 | 142,86 | 139,14 | 141,14 | 231.758.200 | | 2005-12-23 | 00:00:00 | 140,57 | 142,86 | 140,57 | 141,43 | 74.955.200 | | 2005-12-26 | 00:00:00 | 141,43 | 141,43 | 141,43 | 141,43 | 0 | | 2005-12-27 | 00:00:00 | 141,43 | 141,43 | 141,43 | 141,43 | 0 | | 2005-12-28 | 00:00:00 | 140,57 | 143,71 | 139,43 | 143,14 | 137.450.700 | | 2005-12-29 | 00:00:00 | 143,71 | 144,86 | 143,14 | 144,29 | 85.602.700 | | 2005-12-30 | 00:00:00 | 144,00 | 144,57 | 142,29 | 143,43 | 44.088.600 | | 2006-01-02 | 00:00:00 | 143,43 | 143,43 | 143,43 | 143,43 | 0 | | 2006-01-03 | 00:00:00 | 144,29 | 146,86 | 143,43 | 145,14 | 346.371.100 | | 2006-01-04 | 00:00:00 | 146,29 | 146,86 | 145,71 | 146,57 | 309.212.200 | | 2006-01-05 | 00:00:00 | 146,57 | 146,86 | 145,14 | 146,29 | 287.378.600 | | 2006-01-06 | 00:00:00 | 146,57 | 151,71 | 145,43 | 151,43 | 478.024.200 | | 2006-01-09 | 00:00:00 | 151,43 | 152,29 | 149,14 | 149,43 | 264.525.400 | | 2006-01-10 | 00:00:00 | 149,14 | 150,29 | 147,71 | 149,14 | 309.380.300 | | 2006-01-11 | 00:00:00 | 150,00 | 151,14 | 149,14 | 149,71 | 238.542.000 | | 2006-01-12 | 00:00:00 | 147,43 | 148,29 | 146,00 | 147,14 | 507.863.300 | | 2006-01-13 | 00:00:00 | 146,57 | 147,14 | 143,71 | 145,71 | 403.682.000 | | 2006-01-16 | 00:00:00 | 145,14 | 145,14 | 142,57 | 144,00 | 282.166.100 | | 2006-01-17 | 00:00:00 | 143,43 | 144,29 | 141,43 | 141,71 | 471.282.100 | | 2006-01-18 | 00:00:00 | 140,00 | 142,86 | 139,71 | 141,14 | 357.211.400 | | 2006-01-19 | 00:00:00 | 142,57 | 142,86 | 137,71 | 138,57 | 527.632.600 | | 2006-01-20 | 00:00:00 | 138,86 | 139,43 | 133,71 | 134,86 | 667.530.800 | | 2006-01-23 | 00:00:00 | 133,71 | 139,43 | 133,14 | 138,29 | 510.260.900 | | 2006-01-24 | 00:00:00 | 141,71 | 142,29 | 134,57 | 134,57 | 742.921.400 | | 2006-01-25 | 00:00:00 | 134,86 | 138,29 | 134,86 | 136,86 | 469.790.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
