Italia markets open in 8 hours 31 minutes

Vodafone Group Public Limited Company (0LQQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,84+0,15 (+1,67%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20248,818,818,778,788,78395
14 giu 20248,708,748,668,698,699.100
13 giu 20248,828,848,738,748,744.940
12 giu 20248,968,968,828,838,835.064
11 giu 20248,888,928,848,878,87102.363
10 giu 20248,999,028,949,019,011.960
07 giu 20249,109,149,009,009,005.353
07 giu 20240.468568 Dividendo
06 giu 20249,629,689,569,619,1411.630
05 giu 20249,859,869,739,759,2714.050
04 giu 20249,649,809,649,799,3119.879
03 giu 20249,669,789,669,699,228.085
31 mag 20249,479,639,479,639,1628.950
30 mag 20249,329,509,329,479,01190.205
29 mag 20249,359,379,299,298,84332.795
28 mag 20249,419,479,409,448,9853.160
24 mag 20249,409,409,329,358,8912.525
23 mag 20249,489,499,339,338,8817.191
22 mag 20249,539,589,509,539,0791.372
21 mag 20249,609,639,499,559,083.006
20 mag 20249,829,829,779,779,2924.735
17 mag 20249,769,819,729,799,3179.320
16 mag 20249,609,849,609,799,3177.107
15 mag 20249,409,679,409,629,1522.345
14 mag 20248,859,258,859,208,75245.985
13 mag 20248,798,898,778,858,4214.403
10 mag 20248,608,718,608,708,2810.504
09 mag 20248,558,608,538,578,1514.915
08 mag 20248,508,508,388,468,0519.295
07 mag 20248,678,678,518,518,106.999
03 mag 20248,618,628,568,608,184.844
02 mag 20248,498,498,468,488,073.182
01 mag 20248,438,458,398,407,99233.682
30 apr 20248,688,698,428,438,028.542
29 apr 20248,648,788,648,738,30209.731
26 apr 20248,718,718,638,638,2022.701
25 apr 20248,588,628,508,618,1919.625
24 apr 20248,588,618,538,618,193.455
23 apr 20248,628,738,618,708,2841.162
22 apr 20248,558,678,518,668,2410.696
19 apr 20248,298,358,268,347,9340.779
18 apr 20248,308,338,238,257,8531.099
17 apr 20248,278,348,228,267,8537.218
16 apr 20248,258,278,178,187,7850.985
15 apr 20248,398,398,298,297,8811.626
12 apr 20248,388,458,328,357,9417.862
11 apr 20248,408,418,318,397,98100.516
10 apr 20248,668,668,388,418,0044.558
09 apr 20248,598,728,598,608,1822.814
08 apr 20248,598,678,598,628,2012.100
05 apr 20248,708,708,568,648,22101.804
04 apr 20249,099,118,778,818,3850.630
03 apr 20248,919,118,889,108,6614.803
02 apr 20248,838,888,838,868,4310.275
28 mar 20248,888,978,868,928,4920.983
27 mar 20248,728,848,728,838,4030.153
26 mar 20248,658,708,608,688,2612.412
25 mar 20248,608,698,608,608,1811.035
22 mar 20248,728,758,598,618,19150.816
21 mar 20248,698,728,608,628,2015.979
20 mar 20248,428,668,418,658,23178.729
19 mar 20248,558,568,458,478,0615.306
18 mar 20248,838,838,598,628,2099.172
15 mar 20248,619,068,618,908,47155.590
14 mar 20248,608,628,448,448,03332.291
13 mar 20248,748,758,558,588,16145.203
12 mar 20249,199,228,968,978,5330.046
11 mar 20249,249,249,089,118,6735.403
08 mar 20249,179,299,129,198,7410.247
07 mar 20248,939,148,939,028,5842.953
06 mar 20249,129,128,918,938,4928.018
05 mar 20248,899,198,899,078,6358.256
04 mar 20248,938,988,888,958,5246.328
01 mar 20248,949,158,889,128,6865.344
29 feb 20248,639,038,638,958,52305.502
28 feb 20248,808,808,608,638,2126.196
27 feb 20248,658,808,588,758,3263.538
26 feb 20248,438,478,398,458,04245.367
23 feb 20248,278,568,218,428,0177.702
22 feb 20248,558,558,408,448,0353.356
21 feb 20248,558,558,418,438,0252.421
20 feb 20248,518,658,508,598,1744.589
19 feb 2024------
16 feb 20248,458,478,358,478,0616.957
15 feb 20248,308,588,288,498,0861.409
14 feb 20248,528,578,228,247,84966.399
13 feb 20248,168,348,048,287,88645.503
12 feb 20248,098,268,088,237,8323.865
09 feb 20248,088,128,028,057,66280.964
08 feb 20248,178,208,108,167,765.192
07 feb 20248,358,358,158,167,7617.848
06 feb 20248,408,468,378,418,007.375
05 feb 20248,608,608,408,438,0111.540
02 feb 20248,808,808,718,738,301.396
01 feb 20248,658,698,638,688,261.106
31 gen 20248,668,728,628,658,2318.851
30 gen 20248,998,998,798,858,4223.204
29 gen 20248,968,968,858,928,498.433
26 gen 20249,009,148,989,078,6321.786
25 gen 20248,828,828,718,778,349.673
*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...