Italia markets closed

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,62+0,02 (+0,17%)
In data: 02:58PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20248,678,698,598,638,632.815.258
25 apr 20248,588,628,508,618,613.034.600
24 apr 20248,618,668,528,668,663.622.100
23 apr 20248,638,748,618,698,694.101.600
22 apr 20248,558,678,508,628,6212.643.400
19 apr 20248,268,368,268,348,343.799.000
18 apr 20248,238,338,228,288,285.119.800
17 apr 20248,278,348,228,288,284.174.400
16 apr 20248,278,278,168,198,195.795.100
15 apr 20248,368,408,268,298,295.391.400
12 apr 20248,388,468,308,308,308.405.500
11 apr 20248,418,428,308,378,375.496.100
10 apr 20248,488,528,378,418,418.244.500
09 apr 20248,608,748,598,638,635.690.900
08 apr 20248,608,688,548,568,567.655.700
05 apr 20248,688,718,618,628,626.400.800
04 apr 20249,079,118,718,718,719.670.300
03 apr 20248,869,148,849,099,0910.225.500
02 apr 20248,868,918,828,888,885.438.600
01 apr 20249,009,018,788,798,793.376.000
28 mar 20248,848,978,848,908,906.687.600
27 mar 20248,728,848,728,838,837.272.000
26 mar 20248,658,708,598,688,686.876.100
25 mar 20248,608,698,568,568,566.059.100
22 mar 20248,728,768,598,608,6010.035.800
21 mar 20248,688,738,598,608,605.534.700
20 mar 20248,428,678,418,668,669.350.900
19 mar 20248,548,578,458,478,4711.452.400
18 mar 20248,758,768,578,618,6112.725.100
15 mar 20248,969,068,798,828,8230.081.000
14 mar 20248,638,638,438,498,4911.383.100
13 mar 20248,748,758,558,568,5612.764.100
12 mar 20249,219,248,938,988,9811.633.700
11 mar 20249,169,219,059,079,078.405.200
08 mar 20249,159,299,129,269,2615.431.000
07 mar 20249,119,148,989,049,047.137.100
06 mar 20249,129,138,898,948,9411.274.600
05 mar 20248,919,208,889,049,0412.910.200
04 mar 20248,928,998,888,948,948.202.700
01 mar 20248,959,158,889,089,089.214.300
29 feb 20248,948,998,778,948,9411.527.900
28 feb 20248,738,768,608,678,678.476.300
27 feb 20248,588,808,578,788,788.616.400
26 feb 20248,448,508,388,478,476.058.100
23 feb 20248,278,568,208,478,4713.969.100
22 feb 20248,438,478,388,408,407.255.500
21 feb 20248,548,558,408,478,479.217.900
20 feb 20248,508,658,498,608,607.143.600
16 feb 20248,488,508,348,478,477.871.400
15 feb 20248,298,608,288,508,5015.305.600
14 feb 20248,518,588,228,308,3015.385.500
13 feb 20248,178,348,038,298,2924.157.900
12 feb 20248,088,278,078,208,206.703.500
09 feb 20248,078,138,028,068,068.509.300
08 feb 20248,188,218,118,168,165.665.700
07 feb 20248,288,308,148,168,167.352.300
06 feb 20248,408,468,378,408,406.547.500
05 feb 20248,608,608,408,458,4511.996.800
02 feb 20248,818,828,718,748,745.992.000
01 feb 20248,678,758,628,738,735.190.100
31 gen 20248,678,728,588,608,607.610.600
30 gen 20248,868,908,798,858,855.985.800
29 gen 20248,968,998,858,998,996.161.100
26 gen 20248,979,158,979,069,066.895.500
25 gen 20248,798,818,718,798,794.243.900
24 gen 20248,928,978,788,788,785.052.300
23 gen 20248,798,908,788,888,886.360.400
22 gen 20248,738,798,698,788,785.746.200
19 gen 20248,568,698,548,678,679.023.200
18 gen 20248,528,528,368,458,457.960.900
17 gen 20248,518,588,468,578,578.080.300
16 gen 20248,568,628,518,628,625.620.700
12 gen 20248,658,718,648,668,666.118.300
11 gen 20248,748,748,568,618,614.835.000
10 gen 20248,908,908,768,788,783.723.800
09 gen 20248,988,988,898,928,925.268.600
08 gen 20248,899,018,889,019,016.244.100
05 gen 20248,969,048,928,988,983.777.200
04 gen 20248,959,028,938,968,963.571.600
03 gen 20248,878,908,818,868,864.617.600
02 gen 20248,788,918,768,858,857.083.300
29 dic 20238,748,748,668,708,704.442.900
28 dic 20238,738,778,708,728,724.901.000
27 dic 20238,738,798,718,748,747.098.500
26 dic 20238,738,788,658,788,784.615.700
22 dic 20238,788,848,708,738,735.697.400
21 dic 20238,698,808,698,778,779.449.500
20 dic 20238,498,628,458,468,468.359.000
19 dic 20238,578,608,478,578,5711.580.200
18 dic 20238,598,618,438,498,4911.129.400
15 dic 20238,358,408,158,178,1711.189.200
14 dic 20238,498,628,458,458,4511.879.000
13 dic 20238,238,368,118,358,3510.284.100
12 dic 20238,528,548,368,378,3710.758.800
11 dic 20238,708,718,588,598,598.236.000
08 dic 20238,808,828,728,738,736.034.400
07 dic 20238,908,918,808,848,849.123.100
06 dic 20239,139,169,049,049,045.782.400
05 dic 20239,099,119,039,039,035.236.900
04 dic 20239,069,129,049,049,046.124.100
*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...