Mail

0LQQ.L - Vodafone Group Public Limited Company

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 giu 2023	0,00	0,00	0,00	9,47	9,47	183.524
02 giu 2023	9,47	9,51	9,45	9,47	9,47	3.709
01 giu 2023	9,52	9,53	9,50	9,51	9,51	8.607
31 mag 2023	9,52	9,55	9,40	9,40	9,40	8.577
30 mag 2023	9,70	9,70	9,58	9,59	9,59	8.751
26 mag 2023	9,73	9,81	9,70	9,75	9,75	252.133
25 mag 2023	10,02	10,14	9,88	9,90	9,90	232.379
24 mag 2023	10,26	10,27	10,21	10,24	10,24	54.413
23 mag 2023	10,30	10,45	10,27	10,40	10,40	2.959
22 mag 2023	10,16	10,28	10,09	10,13	10,13	78.875
19 mag 2023	10,27	10,40	10,26	10,40	10,40	3.115
18 mag 2023	10,19	10,26	10,19	10,21	10,21	5.279
17 mag 2023	10,24	10,25	10,21	10,23	10,23	19.476
16 mag 2023	10,60	10,60	10,09	10,33	10,33	131.574
15 mag 2023	11,10	11,22	11,10	11,22	11,22	2.521
12 mag 2023	11,19	11,22	11,15	11,15	11,15	1.736
11 mag 2023	11,32	11,32	11,27	11,31	11,31	829
10 mag 2023	11,72	11,72	11,60	11,60	11,60	917
09 mag 2023	11,91	11,91	11,85	11,85	11,85	408
05 mag 2023	11,85	11,96	11,84	11,96	11,96	22.324
04 mag 2023	11,98	11,98	11,84	11,84	11,84	51.080
03 mag 2023	12,02	12,02	11,97	11,99	11,99	3.164
02 mag 2023	11,73	11,73	11,62	11,62	11,62	242.001
28 apr 2023	12,01	12,02	11,93	11,98	11,98	53.351
27 apr 2023	11,82	11,98	11,82	11,98	11,98	3.250
26 apr 2023	11,42	11,74	11,42	11,69	11,69	8.376
25 apr 2023	11,30	11,40	11,23	11,27	11,27	238.970
24 apr 2023	11,23	11,23	11,11	11,13	11,13	28.093
21 apr 2023	11,20	11,21	11,13	11,21	11,21	501
20 apr 2023	11,22	11,22	11,11	11,11	11,11	1.492
19 apr 2023	11,23	11,23	11,23	11,23	11,23	253
18 apr 2023	11,36	11,36	11,36	11,36	11,36	3.000
17 apr 2023	-	-	-	-	-	-
14 apr 2023	11,48	11,48	11,38	11,38	11,38	25.282
13 apr 2023	11,43	11,44	11,43	11,44	11,44	5.625
12 apr 2023	11,41	11,43	11,41	11,42	11,42	7.699
11 apr 2023	11,41	11,41	11,41	11,41	11,41	500
06 apr 2023	11,35	11,35	11,35	11,35	11,35	-
05 apr 2023	11,09	11,14	11,09	11,13	11,13	13.503
04 apr 2023	11,00	11,00	10,89	10,93	10,93	15.601
03 apr 2023	11,09	11,09	11,04	11,04	11,04	1.813
31 mar 2023	11,02	11,04	11,02	11,04	11,04	20.327
30 mar 2023	11,08	11,10	11,04	11,04	11,04	1.594
29 mar 2023	11,08	11,08	11,01	11,01	11,01	1.545
28 mar 2023	10,88	10,88	10,88	10,88	10,88	-
27 mar 2023	10,91	10,91	10,88	10,91	10,91	901
24 mar 2023	10,84	10,84	10,76	10,81	10,81	1.087
23 mar 2023	11,10	11,10	11,04	11,04	11,04	2.600
22 mar 2023	11,14	11,26	11,14	11,17	11,17	1.610
21 mar 2023	11,25	11,28	11,23	11,24	11,24	102.516
20 mar 2023	11,15	11,32	11,15	11,27	11,27	812
17 mar 2023	11,04	11,04	10,94	10,96	10,96	2.708
16 mar 2023	11,20	11,24	11,18	11,22	11,22	200.831
15 mar 2023	11,35	11,43	11,20	11,33	11,33	92.368
14 mar 2023	11,67	11,67	11,63	11,63	11,63	113.807
13 mar 2023	11,66	11,68	11,51	11,61	11,61	25.473
10 mar 2023	11,76	11,84	11,72	11,72	11,72	227.840
09 mar 2023	11,69	11,77	11,66	11,76	11,76	82.870
08 mar 2023	11,68	11,68	11,48	11,48	11,48	408.276
07 mar 2023	11,85	11,85	11,55	11,55	11,55	13.941
06 mar 2023	12,12	12,12	11,90	11,90	11,90	7.632
03 mar 2023	12,10	12,10	12,10	12,10	12,10	-
02 mar 2023	11,89	11,90	11,81	11,81	11,81	289
01 mar 2023	12,01	12,01	12,00	12,00	12,00	2.039
28 feb 2023	12,15	12,15	12,07	12,07	12,07	101.495
27 feb 2023	12,04	12,13	12,04	12,04	12,04	7.796
24 feb 2023	11,82	11,86	11,70	11,72	11,72	3.794
23 feb 2023	11,99	11,99	11,81	11,81	11,81	9.140
22 feb 2023	12,05	12,06	11,99	12,00	12,00	3.360
21 feb 2023	12,28	12,28	12,27	12,27	12,27	1.089
20 feb 2023	-	-	-	-	-	-
17 feb 2023	12,30	12,40	12,28	12,32	12,32	2.098
16 feb 2023	12,29	12,42	12,24	12,29	12,29	42.444
15 feb 2023	11,85	12,51	11,85	12,23	12,23	25.724
14 feb 2023	11,93	11,98	11,80	11,98	11,98	606
13 feb 2023	11,08	11,70	11,08	11,68	11,68	27.398
10 feb 2023	11,10	11,10	11,10	11,10	11,10	1.498
09 feb 2023	11,21	11,21	11,09	11,09	11,09	580
08 feb 2023	11,15	11,21	11,15	11,21	11,21	110
07 feb 2023	10,97	10,97	10,97	10,97	10,97	100
06 feb 2023	10,99	10,99	10,88	10,92	10,92	16.300
03 feb 2023	11,31	11,31	10,98	10,99	10,99	11.593
02 feb 2023	11,54	11,69	11,54	11,66	11,66	30.128
01 feb 2023	11,29	11,30	11,26	11,27	11,27	539
31 gen 2023	-	-	-	-	-	-
30 gen 2023	11,58	11,58	11,58	11,58	11,58	716
27 gen 2023	11,39	11,61	11,39	11,61	11,61	1.400
26 gen 2023	11,40	11,40	11,40	11,40	11,40	1
25 gen 2023	11,39	11,48	11,39	11,48	11,48	919
24 gen 2023	11,38	11,38	11,34	11,34	11,34	40
23 gen 2023	11,33	11,38	11,33	11,37	11,37	575
20 gen 2023	11,30	11,39	11,30	11,39	11,39	416
19 gen 2023	11,15	11,15	11,15	11,15	11,15	1.826
18 gen 2023	11,31	11,32	11,18	11,18	11,18	307
17 gen 2023	11,40	11,43	11,35	11,37	11,37	398
16 gen 2023	-	-	-	-	-	-
13 gen 2023	11,15	11,16	11,15	11,16	11,16	380
12 gen 2023	11,18	11,28	11,16	11,28	11,28	2.951
11 gen 2023	10,72	10,75	10,66	10,69	10,69	775
10 gen 2023	10,68	10,68	10,67	10,68	10,68	618
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...