Italia markets closed

Vodafone Group Public Limited Company (0LQQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,61-0,14 (-1,60%)
Alla chiusura: 07:09PM GMT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 20238,708,718,588,618,6145.063
08 dic 20238,808,828,738,758,7538.228
07 dic 20238,968,968,808,848,8442.354
06 dic 20239,159,169,089,089,0852.878
05 dic 20239,079,099,039,059,0510.270
04 dic 20239,139,139,059,069,06235.056
01 dic 20239,039,249,029,249,2426.146
30 nov 20239,129,129,039,039,03505.564
29 nov 20239,009,118,999,089,08468.640
28 nov 20238,949,108,939,039,03258.717
27 nov 20239,069,078,989,059,05306.682
24 nov 20239,119,149,089,149,148.444
23 nov 20238,548,548,548,548,5413.675
22 nov 20239,399,398,858,888,8829.728
22 nov 20230.463955 Dividendo
21 nov 20239,349,389,309,388,9229.496
20 nov 20239,459,459,339,428,9574.441
17 nov 20239,359,419,329,368,90310.896
16 nov 20239,239,329,169,218,75438.648
15 nov 20239,079,179,069,168,71417.136
14 nov 20239,329,389,149,158,7023.896
13 nov 20239,509,589,489,549,0716.731
10 nov 20239,559,559,359,489,0123.235
09 nov 20239,539,609,539,579,10822
08 nov 20239,479,529,479,519,04219
07 nov 20239,709,719,619,639,151.688
06 nov 20239,809,839,769,819,324.373
03 nov 20239,729,799,659,789,308.739
02 nov 20239,439,519,419,509,034.538
01 nov 20239,259,269,169,208,744.125
31 ott 20239,289,319,229,268,807.148
30 ott 20239,379,429,339,378,9188.220
27 ott 20239,369,369,219,218,758.067
26 ott 20239,159,179,099,148,697.706
25 ott 20239,129,129,029,058,6010.252
24 ott 20239,279,309,229,248,7819.299
23 ott 20239,199,259,159,198,7442.401
20 ott 20239,259,359,259,298,8375.525
19 ott 20239,399,459,369,418,9456.589
18 ott 20239,599,629,509,549,0720.905
17 ott 20239,619,619,519,529,0534.511
16 ott 20239,609,629,159,629,142.693
13 ott 20239,549,589,449,479,00150.958
12 ott 20239,639,649,549,549,07199.639
11 ott 20239,699,729,629,639,15107.054
10 ott 20239,619,649,579,639,1515.232
09 ott 20239,599,599,299,458,9852.076
06 ott 20239,449,449,109,328,8630.420
05 ott 20239,329,409,249,408,931.270
04 ott 20239,339,339,189,248,793.509
03 ott 20239,329,329,249,288,82764
02 ott 20239,539,539,399,438,962.385
29 set 20239,509,569,459,489,012.516
28 set 20239,649,659,569,579,093.255
27 set 20239,769,769,689,689,2018.192
26 set 20239,869,929,869,909,4221.477
25 set 20239,809,889,739,889,391.689
22 set 202310,0910,0910,0110,019,526.976
21 set 202310,1010,129,9810,039,5414.859
20 set 202310,1610,1810,1610,189,686.622
19 set 20239,979,989,909,909,415.552
18 set 20239,879,899,879,899,4014.360
15 set 202310,0210,0310,0010,009,511.392
14 set 20239,9510,019,939,999,5017.274
13 set 20239,869,899,839,889,393.369
12 set 20239,729,779,679,779,285.011
11 set 20239,359,579,359,549,0711.188
08 set 20239,219,229,189,208,752.799
07 set 20239,239,289,239,278,8113.415
06 set 20239,259,279,179,218,7516.009
05 set 20239,359,359,279,278,815.709
04 set 2023------
01 set 20239,399,399,359,358,89199
31 ago 20239,409,409,329,358,89589.381
30 ago 20239,399,449,389,398,92201.415
29 ago 20239,259,309,249,258,7913.534
25 ago 20239,079,079,009,058,601.596
24 ago 20239,119,179,119,178,711.900
23 ago 20239,049,199,049,198,743.715
22 ago 20239,119,119,069,068,612.261
21 ago 20239,129,129,069,088,6344.903
18 ago 20239,169,169,079,148,6832.793
17 ago 20239,149,159,099,158,70710
16 ago 20239,119,129,069,118,6624.917
15 ago 20239,149,149,109,118,665.003
14 ago 20239,229,289,199,258,794.727
11 ago 20239,349,349,329,338,87623
10 ago 20239,389,419,369,378,9125.321
09 ago 20239,249,329,249,318,8413.702
08 ago 20239,239,269,199,268,804.501
07 ago 20239,389,399,319,358,898.344
04 ago 20239,339,489,339,489,011.710
03 ago 20239,789,789,229,268,805.522
02 ago 20239,799,799,449,448,9840.871
01 ago 20239,529,559,479,499,024.173
31 lug 20239,689,759,629,629,148.128
28 lug 20239,789,839,779,799,306.481
27 lug 20239,899,899,779,779,2925.144
26 lug 20239,9010,059,8910,039,5316.559
25 lug 20239,839,839,749,789,301.271
*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...