(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-29 | 00:00:00 | 194,94 | 196,00 | 193,60 | 194,22 | 62.430.460 | | 2018-04-03 | 00:00:00 | 193,70 | 194,14 | 191,82 | 193,90 | 60.754.260 | | 2018-04-04 | 00:00:00 | 196,64 | 198,10 | 193,32 | 197,22 | 69.904.105 | | 2018-04-05 | 00:00:00 | 200,45 | 203,90 | 199,12 | 203,65 | 92.439.767 | | 2018-04-06 | 00:00:00 | 203,15 | 204,65 | 202,55 | 204,00 | 51.927.411 | | 2018-04-09 | 00:00:00 | 204,35 | 205,45 | 202,95 | 203,65 | 61.037.989 | | 2018-04-10 | 00:00:00 | 204,45 | 205,90 | 204,00 | 205,60 | 67.043.877 | | 2018-04-11 | 00:00:00 | 205,50 | 207,70 | 205,30 | 206,30 | 42.410.155 | | 2018-04-12 | 00:00:00 | 206,35 | 207,85 | 205,65 | 207,35 | 54.832.865 | | 2018-04-13 | 00:00:00 | 207,50 | 207,55 | 206,20 | 206,85 | 40.473.908 | | 2018-04-16 | 00:00:00 | 207,05 | 207,45 | 205,45 | 206,60 | 45.333.115 | | 2018-04-17 | 00:00:00 | 206,95 | 207,90 | 205,90 | 206,50 | 52.096.549 | | 2018-04-18 | 00:00:00 | 206,05 | 208,05 | 205,90 | 206,80 | 60.965.042 | | 2018-04-19 | 00:00:00 | 207,25 | 208,15 | 206,00 | 206,65 | 45.240.698 | | 2018-04-20 | 00:00:00 | 207,65 | 210,30 | 207,40 | 210,00 | 86.919.824 | | 2018-04-23 | 00:00:00 | 210,00 | 214,15 | 209,60 | 213,95 | 70.594.801 | | 2018-04-24 | 00:00:00 | 214,00 | 214,60 | 211,30 | 212,40 | 46.083.758 | | 2018-04-25 | 00:00:00 | 211,25 | 212,00 | 207,95 | 209,05 | 70.316.961 | | 2018-04-26 | 00:00:00 | 209,15 | 212,05 | 208,95 | 211,80 | 49.244.866 | | 2018-04-27 | 00:00:00 | 212,50 | 212,50 | 208,55 | 210,55 | 85.988.264 | | 2018-04-30 | 00:00:00 | 211,75 | 214,05 | 211,30 | 211,60 | 55.544.939 | | 2018-05-01 | 00:00:00 | 211,75 | 213,20 | 210,05 | 210,50 | 32.032.787 | | 2018-05-02 | 00:00:00 | 210,60 | 213,10 | 210,35 | 212,65 | 53.568.733 | | 2018-05-03 | 00:00:00 | 212,95 | 213,30 | 208,55 | 208,95 | 55.013.426 | | 2018-05-04 | 00:00:00 | 209,50 | 210,80 | 208,70 | 210,50 | 78.820.931 | | 2018-05-08 | 00:00:00 | 209,95 | 211,40 | 207,05 | 207,55 | 80.494.977 | | 2018-05-09 | 00:00:00 | 210,50 | 212,60 | 208,00 | 208,70 | 100.417.388 | | 2018-05-10 | 00:00:00 | 210,30 | 210,80 | 207,65 | 210,10 | 60.142.983 | | 2018-05-11 | 00:00:00 | 209,95 | 211,55 | 209,55 | 210,10 | 57.558.073 | | 2018-05-14 | 00:00:00 | 210,35 | 210,85 | 206,40 | 207,20 | 92.256.626 | | 2018-05-15 | 00:00:00 | 201,00 | 202,15 | 197,26 | 198,38 | 187.310.026 | | 2018-05-16 | 00:00:00 | 198,52 | 199,78 | 195,64 | 195,76 | 154.509.563 | | 2018-05-17 | 00:00:00 | 192,80 | 196,04 | 192,50 | 196,04 | 134.714.216 | | 2018-05-18 | 00:00:00 | 193,66 | 194,62 | 192,52 | 193,18 | 121.479.737 | | 2018-05-21 | 00:00:00 | 194,58 | 196,34 | 194,06 | 195,28 | 71.004.336 | | 2018-05-22 | 00:00:00 | 196,16 | 199,86 | 195,50 | 199,14 | 105.437.434 | | 2018-05-23 | 00:00:00 | 198,28 | 199,84 | 197,42 | 197,42 | 94.513.797 | | 2018-05-24 | 00:00:00 | 197,76 | 198,04 | 194,70 | 194,86 | 75.523.731 | | 2018-05-25 | 00:00:00 | 195,32 | 195,78 | 193,42 | 195,04 | 76.896.206 | | 2018-05-29 | 00:00:00 | 195,12 | 195,16 | 191,20 | 192,80 | 101.568.886 | | 2018-05-30 | 00:00:00 | 193,24 | 194,92 | 192,82 | 193,96 | 30.926.472 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
