Italia markets close in 2 hours 17 minutes

Vodafone Group Public Limited Company (VODI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8244+0,0028 (+0,34%)
In data: 02:57PM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20240,82140,83000,82080,82440,82441.220.710
14 giu 20240,81800,83400,81500,82160,82162.766.163
13 giu 20240,81900,82460,81400,81920,8192985.503
12 giu 20240,83240,83680,81920,82020,82021.922.962
11 giu 20240,84320,84340,83020,83440,83441.624.791
10 giu 20240,83900,85220,83500,84080,84081.903.487
07 giu 20240,85160,85500,84200,84380,84382.276.814
06 giu 20240,86640,86640,84200,84760,84765.899.018
06 giu 20240.045 Dividendo
05 giu 20240,90400,91500,90220,90220,85725.247.837
04 giu 20240,89500,90440,88940,90320,85823.234.909
03 giu 20240,89380,90400,89180,89740,85263.216.563
31 mag 20240,88080,89040,87460,88400,83991.667.167
30 mag 20240,86620,87980,86620,87620,8325851.305
29 mag 20240,87240,87600,86580,86860,82531.619.176
28 mag 20240,86580,88080,86500,87140,82791.698.401
27 mag 20240,89980,89980,86180,86960,8262470.771
24 mag 20240,86940,87360,86380,86380,82071.739.517
23 mag 20240,88780,88980,87220,87500,83141.509.869
22 mag 20240,87920,88940,87920,88520,84101.645.946
21 mag 20240,89380,90120,87840,88240,83842.378.178
20 mag 20240,90020,91000,89880,90740,86211.220.705
17 mag 20240,90900,91720,89900,90740,86213.593.888
16 mag 20240,89120,90700,89120,90400,85894.543.401
15 mag 20240,85440,89740,85200,89120,846714.039.711
14 mag 20240,81940,85720,81720,85340,810814.114.996
13 mag 20240,81180,82720,81000,81500,77434.476.917
10 mag 20240,80500,81300,80220,80740,76714.614.086
09 mag 20240,79260,80460,78720,79760,75783.180.017
08 mag 20240,79500,79500,78220,78860,74935.644.780
07 mag 20240,79480,80580,79440,79680,75712.094.847
06 mag 20240,80200,80400,79460,80240,7624898.709
03 mag 20240,79720,80520,79640,80160,7616813.707
02 mag 20240,79240,80320,78820,79860,75881.748.438
30 apr 20240,81600,81600,79120,79320,75365.079.644
29 apr 20240,80620,82260,80580,82000,77912.319.648
26 apr 20240,81120,81660,80660,80660,76642.821.808
25 apr 20240,80800,81740,79800,80140,76141.611.634
24 apr 20240,80840,81560,79920,80660,76644.580.516
23 apr 20240,81060,82000,81020,81380,77323.613.140
22 apr 20240,79000,81200,78880,80940,76905.664.338
19 apr 20240,77640,78640,77180,78640,74723.854.017
18 apr 20240,78340,78600,77480,78600,74681.499.189
17 apr 20240,77440,78560,77260,78120,74221.885.782
16 apr 20240,78260,78420,77580,77940,74052.437.067
15 apr 20240,78500,79280,77900,78760,74832.990.756
12 apr 20240,79260,79860,78680,79020,75082.617.611
11 apr 20240,79000,79000,77980,78620,74704.609.861
10 apr 20240,80360,80360,78600,79100,75152.467.654
09 apr 20240,79380,80660,78800,79980,75993.301.787
08 apr 20240,80120,80200,79320,79900,75913.291.435
05 apr 20240,81200,81480,80000,80160,76164.119.902
04 apr 20240,83380,83900,81800,82360,78253.384.104
03 apr 20240,82880,83520,82120,83200,79052.736.010
02 apr 20240,82500,83760,82060,82500,78392.760.737
28 mar 20240,82100,83000,81900,82500,78395.200.852
27 mar 20240,80550,82050,80500,81600,77532.415.423
26 mar 20240,79800,80500,79200,80500,76482.962.811
25 mar 20240,80250,80500,79000,80500,76481.468.534
22 mar 20240,79050,80900,79000,80900,76862.321.421
21 mar 20240,80000,80900,79450,79750,75773.117.851
20 mar 20240,78900,79850,77900,79650,75685.414.764
19 mar 20240,79300,79300,78250,79000,75065.626.425
18 mar 20240,81200,81600,79250,79250,75305.163.506
15 mar 20240,80700,83200,80300,83150,790010.553.870
14 mar 20240,79000,79600,78000,79100,75157.027.141
13 mar 20240,81900,82100,78800,79050,75116.642.945
12 mar 20240,83250,84700,82750,83050,78913.188.596
11 mar 20240,84000,84200,83100,83350,79192.093.452
08 mar 20240,82200,84600,81800,82800,78673.793.254
07 mar 20240,82150,83850,81900,82300,78201.619.602
06 mar 20240,83400,84150,82100,82700,78584.824.071
05 mar 20240,81450,83750,81350,82950,78814.548.414
04 mar 20240,82650,83100,81550,81900,77812.588.472
01 mar 20240,81700,83500,81550,82750,78623.711.213
29 feb 20240,80300,83500,79300,80850,768211.774.475
28 feb 20240,81700,83800,79900,80950,76917.965.773
27 feb 20240,78000,80800,78000,80650,766310.914.549
26 feb 20240,78850,79000,77300,77700,73823.654.314
23 feb 20240,77650,79200,75900,78300,74397.075.411
22 feb 20240,78300,78550,77700,78250,74351.915.593
21 feb 20240,79050,79250,77900,78300,74395.256.461
20 feb 20240,79600,79800,78300,79200,75251.680.514
19 feb 20240,79300,80050,78800,79600,75638.163.430
16 feb 20240,78550,79200,77850,78450,74543.654.164
15 feb 20240,76500,79750,76500,79400,754410.216.707
14 feb 20240,77350,81150,77150,77600,737311.374.026
13 feb 20240,76550,77300,75100,75350,71598.183.220
12 feb 20240,75000,75900,74650,75900,72113.986.440
09 feb 20240,75950,76000,74950,75050,71316.522.792
08 feb 20240,75900,76950,75350,75950,72167.528.239
07 feb 20240,78600,78600,75950,75950,72168.861.099
06 feb 20240,79000,79200,78350,78850,749213.399.209
05 feb 20240,80400,81300,78800,78950,75013.467.297
02 feb 20240,80700,82050,80700,81200,77152.342.737
01 feb 20240,80750,81450,79650,79900,75911.492.411
31 gen 20240,79900,80450,78200,80050,76069.040.110
30 gen 20240,83700,84000,81350,81900,77811.275.330
29 gen 20240,83550,84050,82300,82600,78483.314.132
26 gen 20240,81150,84150,80950,84000,79815.689.787
*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...