(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 | | 2003-06-18 | 00:00:00 | 140,00 | 141,71 | 138,86 | 140,57 | 171.894.700 | | 2003-06-19 | 00:00:00 | 142,08 | 142,57 | 139,14 | 139,43 | 176.025.500 | | 2003-06-20 | 00:00:00 | 139,43 | 142,00 | 139,14 | 140,57 | 111.419.800 | | 2003-06-23 | 00:00:00 | 139,43 | 140,00 | 137,14 | 137,43 | 151.711.800 | | 2003-06-24 | 00:00:00 | 137,14 | 138,86 | 137,14 | 137,71 | 134.763.900 | | 2003-06-25 | 00:00:00 | 139,43 | 140,29 | 138,29 | 139,14 | 138.323.700 | | 2003-06-26 | 00:00:00 | 138,57 | 139,71 | 135,43 | 137,14 | 178.945.400 | | 2003-06-27 | 00:00:00 | 137,71 | 139,43 | 136,86 | 139,14 | 132.079.000 | | 2003-06-30 | 00:00:00 | 136,00 | 139,43 | 134,57 | 135,43 | 176.013.900 | | 2003-07-01 | 00:00:00 | 132,86 | 136,00 | 132,00 | 133,71 | 198.633.500 | | 2003-07-02 | 00:00:00 | 135,43 | 138,29 | 135,43 | 136,86 | 229.777.100 | | 2003-07-03 | 00:00:00 | 138,57 | 138,57 | 134,86 | 138,29 | 168.799.100 | | 2003-07-04 | 00:00:00 | 137,71 | 138,00 | 135,14 | 136,29 | 68.230.500 | | 2003-07-07 | 00:00:00 | 136,29 | 137,14 | 134,86 | 136,00 | 148.443.800 | | 2003-07-08 | 00:00:00 | 136,00 | 136,86 | 134,86 | 136,00 | 143.782.700 | | 2003-07-09 | 00:00:00 | 136,86 | 138,29 | 136,29 | 137,14 | 159.588.900 | | 2003-07-10 | 00:00:00 | 136,57 | 136,86 | 133,43 | 134,29 | 157.916.100 | | 2003-07-11 | 00:00:00 | 133,14 | 135,71 | 133,14 | 134,57 | 101.601.500 | | 2003-07-14 | 00:00:00 | 136,00 | 136,57 | 134,29 | 136,00 | 116.470.000 | | 2003-07-15 | 00:00:00 | 135,14 | 138,57 | 134,29 | 136,86 | 203.120.200 | | 2003-07-16 | 00:00:00 | 137,43 | 138,29 | 135,14 | 135,43 | 163.721.700 | | 2003-07-17 | 00:00:00 | 135,14 | 136,57 | 132,57 | 134,00 | 183.353.800 | | 2003-07-18 | 00:00:00 | 133,43 | 135,43 | 132,86 | 133,14 | 93.791.200 | | 2003-07-21 | 00:00:00 | 134,29 | 134,29 | 129,71 | 130,29 | 132.606.200 | | 2003-07-22 | 00:00:00 | 130,86 | 132,00 | 128,57 | 132,00 | 128.136.400 | | 2003-07-23 | 00:00:00 | 132,29 | 133,14 | 128,29 | 128,57 | 184.033.400 | | 2003-07-24 | 00:00:00 | 129,14 | 134,86 | 128,00 | 134,29 | 218.154.800 | | 2003-07-25 | 00:00:00 | 133,14 | 137,14 | 132,86 | 135,71 | 131.900.800 | | 2003-07-28 | 00:00:00 | 138,86 | 139,43 | 134,29 | 135,14 | 187.464.400 | | 2003-07-29 | 00:00:00 | 134,29 | 138,86 | 133,14 | 136,29 | 205.364.000 | | 2003-07-30 | 00:00:00 | 136,29 | 137,14 | 133,14 | 134,57 | 134.766.600 | | 2003-07-31 | 00:00:00 | 135,43 | 136,86 | 134,29 | 134,86 | 168.839.900 | | 2003-08-01 | 00:00:00 | 133,71 | 135,43 | 130,86 | 131,43 | 184.088.600 | | 2003-08-04 | 00:00:00 | 131,43 | 133,43 | 130,57 | 131,43 | 112.152.900 | | 2003-08-05 | 00:00:00 | 132,29 | 134,29 | 130,86 | 133,71 | 119.906.400 | | 2003-08-06 | 00:00:00 | 132,29 | 132,86 | 130,86 | 132,57 | 149.171.100 | | 2003-08-07 | 00:00:00 | 132,57 | 133,71 | 131,71 | 133,14 | 109.185.100 | | 2003-08-08 | 00:00:00 | 133,71 | 136,57 | 133,14 | 135,14 | 106.459.300 | | 2003-08-11 | 00:00:00 | 135,43 | 136,57 | 135,14 | 135,71 | 84.637.200 | | 2003-08-12 | 00:00:00 | 136,29 | 136,86 | 134,86 | 135,14 | 90.239.200 | | 2003-08-13 | 00:00:00 | 135,71 | 136,86 | 134,57 | 135,14 | 125.460.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
