Italia markets close in 7 hours 34 minutes

Vodafone Group Public Limited Company (VOD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
67,75-0,54 (-0,79%)
In data: 08:41AM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202468,0768,5267,3467,7367,733.557.036
28 feb 202470,2371,3267,7868,2968,29141.140.495
27 feb 202466,0668,6365,8368,4068,40116.774.382
26 feb 202466,1566,6965,4066,0866,08144.670.237
23 feb 202465,7267,3763,8166,2566,25179.766.802
22 feb 202466,1366,4765,7065,7465,7464.148.320
21 feb 202466,9167,2465,8965,9665,9690.071.279
20 feb 202467,3067,6466,3167,0767,0755.627.578
19 feb 202466,5867,4866,4867,1067,1071.085.904
16 feb 202466,5866,8565,6365,6365,6390.637.292
15 feb 202464,9967,6064,7666,5766,57114.632.050
14 feb 202465,6768,7264,9465,3765,37240.413.492
13 feb 202464,3464,9363,1164,1564,15152.201.740
12 feb 202463,1264,2562,7164,2564,25110.166.084
09 feb 202463,5363,9162,9662,9762,97172.010.728
08 feb 202463,6464,7363,3163,5163,5177.253.371
07 feb 202465,6565,9563,6063,6063,60116.786.286
06 feb 202466,2166,8865,9766,2366,2381.281.350
05 feb 202468,6268,8966,3366,3366,33163.655.182
02 feb 202467,8569,1167,7868,6068,6097.733.838
01 feb 202467,6468,5567,0667,2767,2753.186.968
31 gen 202467,8468,5465,8967,3267,32112.544.669
30 gen 202470,3670,8468,7368,7568,7550.901.740
29 gen 202470,8870,9969,1769,3069,3047.500.196
26 gen 202468,8271,1668,3570,7670,7685.909.747
25 gen 202468,5068,8668,0068,1268,1249.468.727
24 gen 202469,3269,9568,7868,9168,9163.097.766
23 gen 202469,0469,6267,9369,1469,1466.912.678
22 gen 202467,5768,7067,5668,1368,1368.748.063
19 gen 202466,0967,7166,0667,6467,64150.358.122
18 gen 202467,1267,2565,9165,9165,9185.599.507
17 gen 202466,7867,6366,3366,8666,8665.346.869
16 gen 202467,1367,6966,9167,4067,40131.360.972
15 gen 202467,3767,6366,7167,1667,1645.796.802
12 gen 202467,1867,8066,8567,4867,4864.351.744
11 gen 202468,5870,3567,1167,1167,11111.673.362
10 gen 202469,8770,1968,6268,6268,6242.843.860
09 gen 202470,0070,3669,7470,0170,0161.329.132
08 gen 202470,3570,4769,1769,9869,98173.500.261
05 gen 202470,2070,7069,8870,4070,4078.330.404
04 gen 202470,3370,8169,4970,4570,4537.454.241
03 gen 202470,0071,0269,3869,5169,5190.161.664
02 gen 202468,6270,2268,4769,7669,7662.468.660
29 dic 202368,1768,8368,1568,5668,5614.624.574
28 dic 202368,6569,0568,2268,3168,3127.587.950
27 dic 202368,1268,9268,0268,5668,5656.994.764
22 dic 202368,9969,4368,9669,1669,1646.800.209
21 dic 202367,7069,2467,6669,0069,0093.686.699
20 dic 202368,0268,5966,8167,4867,4885.862.367
19 dic 202367,2567,7266,1466,8566,85195.547.478
18 dic 202366,0269,4765,6667,2367,23155.872.388
15 dic 202366,1966,4864,6564,7264,72165.211.418
14 dic 202366,2967,3065,8866,4566,45230.273.128
13 dic 202366,3266,5864,9765,1465,14107.060.174
12 dic 202368,1768,4766,9367,1167,1179.483.408
11 dic 202369,2569,3468,3368,5568,55121.398.813
08 dic 202369,7070,0868,7569,2569,2560.701.801
07 dic 202371,0271,7369,7169,8069,8099.047.605
06 dic 202371,7272,7771,1372,1972,19246.059.062
05 dic 202370,8271,7070,4271,5671,5641.409.416
04 dic 202371,9572,1770,7971,3071,3079.680.062
01 dic 202371,1371,8470,8271,6771,6744.745.539
30 nov 202370,8871,7070,3071,3371,33158.760.917
29 nov 202370,7971,1869,8970,8170,8157.811.535
28 nov 202370,9971,0470,0670,8670,86102.309.526
27 nov 202371,7571,7570,9871,0471,0470.708.908
24 nov 202371,1472,1671,0071,7471,7467.101.941
23 nov 202371,4671,7470,4270,8770,87128.204.320
23 nov 20234.5 Dividendo
22 nov 202374,5975,5074,4374,9270,4271.224.872
21 nov 202374,6574,8373,6274,5170,03140.918.130
20 nov 202374,6375,4774,4474,7670,2762.577.723
17 nov 202373,6375,2573,3875,0570,5462.468.704
16 nov 202372,9874,5172,7373,2268,8258.130.131
15 nov 202373,3073,9072,2572,6968,3295.027.598
14 nov 202378,6078,8773,1173,1168,72151.430.464
13 nov 202376,7677,9075,9677,4072,7593.647.300
10 nov 202377,7177,9776,1076,3871,7968.379.282
09 nov 202377,2077,5876,1877,5872,9261.713.304
08 nov 202377,6377,9876,7777,0272,3948.209.587
07 nov 202378,4678,8777,9378,1773,4752.256.419
06 nov 202378,4879,0077,5978,8674,12118.273.992
03 nov 202377,7578,7177,3978,7173,9859.947.937
02 nov 202375,4077,4575,1977,2272,5867.873.811
01 nov 202375,8576,1375,1375,1370,6285.824.897
31 ott 202377,0277,7575,2375,7071,1571.792.267
30 ott 202376,6277,1676,2576,7372,1252.784.424
27 ott 202375,5076,7775,2776,1071,5346.212.299
26 ott 202373,6275,1473,6274,8170,3255.353.696
25 ott 202375,5375,5373,6373,9069,4662.654.015
24 ott 202374,8775,7174,3475,4470,9161.933.690
23 ott 202375,7075,8774,3574,8270,3343.604.815
20 ott 202376,3378,9875,1375,7071,1571.037.016
19 ott 202377,4477,6276,4676,6972,08115.617.062
18 ott 202377,6478,4776,9377,6873,0137.482.191
17 ott 202378,0378,4977,0077,5672,9054.059.882
16 ott 202377,5678,1476,8277,4672,8155.323.496
13 ott 202377,6979,2777,1077,2672,6235.555.356
12 ott 202377,5478,0477,1777,6272,9656.345.617
11 ott 202377,3978,1876,9077,5172,8565.984.170
*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...