Italia markets closed

Vodafone Group Public Limited Company (0LQQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,44+0,16 (+1,72%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20249,379,449,319,449,441.638
25 lug 20249,089,309,009,289,288.127
24 lug 20249,069,109,069,109,105.145
23 lug 20249,049,079,039,079,07859
22 lug 20249,059,059,029,029,022.513
19 lug 20249,089,099,049,089,088.198
18 lug 20249,239,249,149,179,172.002
17 lug 20249,139,219,119,189,184.006
16 lug 20248,989,028,969,029,022.274
15 lug 20249,179,179,029,059,055.124
12 lug 20249,199,219,159,169,1612.399
11 lug 20249,149,229,139,189,186.491
10 lug 20249,129,339,129,259,257.168
09 lug 20248,959,128,939,109,105.361
08 lug 20249,069,068,999,029,024.916
05 lug 20248,998,998,918,978,978.855
04 lug 2024------
03 lug 20248,808,908,778,848,844.347
02 lug 20248,788,798,698,778,7726.463
01 lug 20248,908,998,848,868,867.324
28 giu 20248,818,868,788,848,842.426
27 giu 20248,798,858,768,768,7613.420
26 giu 20248,778,828,768,798,794.692
25 giu 20248,998,998,908,928,922.660
24 giu 20249,119,179,109,159,159.273
21 giu 20249,029,038,988,998,99959
20 giu 20249,009,129,009,109,107.551
19 giu 2024------
18 giu 20248,958,958,898,908,906.683
17 giu 20248,818,848,778,848,843.634
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
*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...