(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-03 | 00:00:00 | 156,00 | 157,71 | 155,14 | 156,00 | 146.814.900 | 2003-12-04 | 00:00:00 | 155,71 | 156,57 | 154,86 | 155,43 | 124.909.700 | 2003-12-05 | 00:00:00 | 155,28 | 156,57 | 154,29 | 155,43 | 140.273.000 | 2003-12-08 | 00:00:00 | 155,14 | 156,29 | 154,00 | 154,29 | 116.020.200 | 2003-12-09 | 00:00:00 | 154,86 | 158,29 | 154,86 | 155,14 | 210.700.400 | 2003-12-10 | 00:00:00 | 154,43 | 155,43 | 153,14 | 153,71 | 145.002.400 | 2003-12-11 | 00:00:00 | 154,29 | 154,86 | 153,43 | 154,57 | 105.868.000 | 2003-12-12 | 00:00:00 | 155,43 | 157,43 | 155,71 | 156,29 | 112.644.900 | 2003-12-15 | 00:00:00 | 158,00 | 158,57 | 153,14 | 153,14 | 162.489.500 | 2003-12-16 | 00:00:00 | 152,86 | 154,29 | 151,14 | 152,86 | 264.841.700 | 2003-12-17 | 00:00:00 | 153,82 | 154,86 | 153,14 | 154,00 | 126.785.200 | 2003-12-18 | 00:00:00 | 154,29 | 157,71 | 153,43 | 157,14 | 163.965.500 | 2003-12-19 | 00:00:00 | 156,65 | 158,86 | 155,14 | 155,43 | 131.029.800 | 2003-12-22 | 00:00:00 | 155,43 | 157,14 | 154,57 | 156,57 | 52.954.100 | 2003-12-23 | 00:00:00 | 157,14 | 158,00 | 156,00 | 158,00 | 51.965.300 | 2003-12-24 | 00:00:00 | 158,23 | 160,00 | 157,14 | 158,57 | 23.392.300 | 2003-12-25 | 00:00:00 | 158,57 | 158,57 | 158,57 | 158,57 | 0 | 2003-12-26 | 00:00:00 | 158,57 | 158,57 | 158,57 | 158,57 | 0 | 2003-12-29 | 00:00:00 | 157,71 | 160,29 | 156,00 | 156,57 | 53.778.000 | 2003-12-30 | 00:00:00 | 157,14 | 158,86 | 155,43 | 156,86 | 62.473.000 | 2003-12-31 | 00:00:00 | 156,86 | 158,86 | 156,57 | 158,29 | 31.913.400 | 2004-01-01 | 00:00:00 | 158,29 | 158,29 | 158,29 | 158,29 | 0 | 2004-01-02 | 00:00:00 | 158,29 | 160,57 | 158,29 | 159,71 | 49.994.000 | 2004-01-05 | 00:00:00 | 163,29 | 164,86 | 160,29 | 164,00 | 181.258.100 | 2004-01-06 | 00:00:00 | 164,29 | 165,71 | 163,71 | 164,86 | 145.941.500 | 2004-01-07 | 00:00:00 | 164,86 | 166,29 | 164,57 | 165,14 | 168.156.500 | 2004-01-08 | 00:00:00 | 168,62 | 171,43 | 165,71 | 167,71 | 226.619.600 | 2004-01-09 | 00:00:00 | 168,00 | 170,86 | 168,00 | 169,43 | 155.611.900 | 2004-01-12 | 00:00:00 | 167,14 | 169,14 | 166,29 | 167,14 | 125.200.500 | 2004-01-13 | 00:00:00 | 168,29 | 170,57 | 167,71 | 169,71 | 166.903.000 | 2004-01-14 | 00:00:00 | 168,86 | 171,71 | 168,29 | 170,86 | 122.436.200 | 2004-01-15 | 00:00:00 | 168,86 | 166,86 | 166,29 | 166,86 | 185.408.400 | 2004-01-16 | 00:00:00 | 165,55 | 168,29 | 164,00 | 164,86 | 229.760.900 | 2004-01-19 | 00:00:00 | 165,71 | 168,00 | 164,86 | 167,14 | 95.280.700 | 2004-01-20 | 00:00:00 | 168,57 | 170,00 | 167,71 | 168,57 | 174.615.900 | 2004-01-21 | 00:00:00 | 166,69 | 168,29 | 164,86 | 167,71 | 154.921.100 | 2004-01-22 | 00:00:00 | 167,92 | 169,14 | 166,57 | 166,86 | 180.696.200 | 2004-01-23 | 00:00:00 | 165,70 | 166,86 | 164,57 | 165,43 | 169.011.700 | 2004-01-26 | 00:00:00 | 162,29 | 164,86 | 161,43 | 162,00 | 183.670.000 | 2004-01-27 | 00:00:00 | 167,71 | 167,71 | 164,00 | 165,71 | 205.978.800 | 2004-01-28 | 00:00:00 | 161,14 | 164,29 | 160,00 | 161,43 | 241.708.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|