(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-19 | 00:00:00 | 154,00 | 155,50 | 146,30 | 148,60 | 343.788.000 | | 2008-03-20 | 00:00:00 | 148,00 | 151,00 | 147,30 | 149,30 | 460.950.700 | | 2008-03-21 | 00:00:00 | 149,30 | 149,30 | 149,30 | 149,30 | 0 | | 2008-03-24 | 00:00:00 | 149,30 | 149,30 | 149,30 | 149,30 | 0 | | 2008-03-25 | 00:00:00 | 156,00 | 156,60 | 150,10 | 151,90 | 199.742.200 | | 2008-03-26 | 00:00:00 | 153,60 | 157,50 | 152,20 | 153,60 | 191.416.800 | | 2008-03-27 | 00:00:00 | 153,00 | 157,70 | 152,50 | 157,40 | 224.306.200 | | 2008-03-28 | 00:00:00 | 157,40 | 158,10 | 156,10 | 157,00 | 93.092.300 | | 2008-03-31 | 00:00:00 | 150,10 | 152,40 | 148,90 | 150,90 | 236.850.700 | | 2008-04-01 | 00:00:00 | 149,00 | 155,00 | 148,60 | 154,30 | 199.524.100 | | 2008-04-02 | 00:00:00 | 155,10 | 158,70 | 154,10 | 158,40 | 190.211.100 | | 2008-04-03 | 00:00:00 | 159,10 | 160,80 | 157,20 | 160,40 | 167.578.800 | | 2008-04-04 | 00:00:00 | 160,30 | 162,20 | 156,60 | 159,20 | 111.259.400 | | 2008-04-07 | 00:00:00 | 160,00 | 161,30 | 158,40 | 161,10 | 110.560.100 | | 2008-04-08 | 00:00:00 | 160,70 | 161,60 | 158,20 | 158,70 | 129.063.500 | | 2008-04-09 | 00:00:00 | 159,30 | 162,00 | 158,70 | 159,60 | 112.449.900 | | 2008-04-10 | 00:00:00 | 160,50 | 161,50 | 156,70 | 159,10 | 143.555.700 | | 2008-04-11 | 00:00:00 | 160,50 | 160,80 | 152,00 | 152,20 | 250.895.000 | | 2008-04-14 | 00:00:00 | 151,10 | 152,40 | 149,20 | 149,80 | 170.123.100 | | 2008-04-15 | 00:00:00 | 151,20 | 151,90 | 149,20 | 151,40 | 211.078.200 | | 2008-04-16 | 00:00:00 | 153,10 | 155,00 | 153,00 | 154,80 | 134.350.500 | | 2008-04-17 | 00:00:00 | 155,00 | 155,50 | 151,40 | 151,80 | 141.387.900 | | 2008-04-18 | 00:00:00 | 152,50 | 157,70 | 151,40 | 156,00 | 162.247.300 | | 2008-04-21 | 00:00:00 | 155,80 | 156,50 | 151,90 | 154,10 | 124.021.500 | | 2008-04-22 | 00:00:00 | 154,00 | 157,20 | 153,00 | 154,70 | 92.435.300 | | 2008-04-23 | 00:00:00 | 154,70 | 155,80 | 151,20 | 154,00 | 132.924.900 | | 2008-04-24 | 00:00:00 | 154,50 | 157,50 | 153,00 | 157,40 | 151.613.900 | | 2008-04-25 | 00:00:00 | 158,40 | 159,70 | 156,00 | 159,20 | 152.606.600 | | 2008-04-28 | 00:00:00 | 160,10 | 160,80 | 156,60 | 157,50 | 108.534.600 | | 2008-04-29 | 00:00:00 | 157,20 | 158,70 | 155,50 | 158,50 | 129.716.100 | | 2008-04-30 | 00:00:00 | 158,00 | 161,30 | 158,00 | 160,30 | 122.728.000 | | 2008-05-01 | 00:00:00 | 159,00 | 159,90 | 157,20 | 159,30 | 73.711.200 | | 2008-05-02 | 00:00:00 | 162,00 | 163,50 | 160,60 | 163,50 | 168.406.900 | | 2008-05-06 | 00:00:00 | 162,70 | 163,50 | 160,10 | 160,80 | 128.940.100 | | 2008-05-07 | 00:00:00 | 162,00 | 164,80 | 161,10 | 164,10 | 130.809.100 | | 2008-05-08 | 00:00:00 | 163,20 | 163,90 | 160,70 | 162,70 | 110.877.200 | | 2008-05-09 | 00:00:00 | 163,00 | 163,00 | 160,60 | 161,80 | 92.050.700 | | 2008-05-12 | 00:00:00 | 161,60 | 164,40 | 161,60 | 162,00 | 61.891.100 | | 2008-05-13 | 00:00:00 | 163,40 | 164,00 | 161,80 | 162,90 | 90.967.800 | | 2008-05-14 | 00:00:00 | 164,00 | 164,00 | 160,90 | 163,10 | 110.443.200 | | 2008-05-15 | 00:00:00 | 162,60 | 163,50 | 160,70 | 163,20 | 165.810.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
