Italia markets closed

Vodafone Group PLC (VODI.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8242+0,0042 (+0,51%)
In data: 12:04PM 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 20240,81620,82560,81620,82420,82421.652
14 giu 20240,81600,83000,81460,82000,820024.065
13 giu 20240,82580,82580,81720,82340,823426.703
12 giu 20240,83720,83720,82040,83020,830237.480
11 giu 20240,84800,84840,83380,83400,834059.800
10 giu 20240,83120,85000,83120,84180,841821.575
07 giu 20240,85120,85280,84540,84820,84828.028
06 giu 20240,87000,87000,84640,84920,8492194.200
06 giu 20240.045 Dividendo
05 giu 20240,89500,91060,89500,90280,857869.850
04 giu 20240,89220,90380,89220,90380,85889.000
03 giu 20240,89820,90220,89280,89300,848517.862
31 mag 20240,87760,89000,87440,88520,841150.017
30 mag 20240,86540,87740,86540,87740,8337-
29 mag 20240,86860,87280,86720,86720,82401.630
28 mag 20240,86800,87640,86480,86880,825520.250
27 mag 20240,86820,86860,85500,86860,825312.538
24 mag 20240,87000,87080,86500,86680,823647.350
23 mag 20240,88360,88520,87220,87220,828765.700
22 mag 20240,87960,88800,87960,88640,842219.092
21 mag 20240,90500,90540,88100,88680,842642.100
20 mag 20240,90520,90920,90320,90580,86072.800
17 mag 20240,89880,91160,89860,90020,85536.500
16 mag 20240,88740,90600,88740,90280,857819.200
15 mag 20240,84880,89620,84880,88840,8441287.600
14 mag 20240,81580,85540,81580,84360,8016364.321
13 mag 20240,80940,82440,80940,81780,777061.021
10 mag 20240,79800,81160,79800,80840,768126.650
09 mag 20240,79120,80400,78880,79920,7594-
08 mag 20240,79100,79100,78380,78960,750229.280
07 mag 20240,79880,80160,79600,79600,756310.097
06 mag 20240,80320,80320,79320,79320,753720.522
03 mag 20240,79860,80280,79680,80280,762817.600
02 mag 20240,79920,79920,78860,79640,75678.500
30 apr 20240,81460,81480,79300,79880,759031.611
29 apr 20240,81140,82200,81100,81280,772359.352
26 apr 20240,80540,81380,80540,81200,771540.084
25 apr 20240,80740,81520,80160,80160,761612.400
24 apr 20240,80860,81520,80000,80000,760110.300
23 apr 20240,81000,81660,80980,80980,769410.668
22 apr 20240,78540,81000,78540,81000,769661.820
19 apr 20240,77620,77900,77300,77700,738336.298
18 apr 20240,78400,78440,77640,77980,74095.000
17 apr 20240,77620,78020,77340,78020,74132.000
16 apr 20240,78180,78260,77620,78100,742121.800
15 apr 20240,78000,78880,78000,78300,744030.750
12 apr 20240,78760,79440,78760,78860,749320.234
11 apr 20240,79120,79120,78000,78820,748983.300
10 apr 20240,80040,80120,78720,79140,752048.836
09 apr 20240,79600,80520,79180,79760,757823.000
08 apr 20240,80620,80620,79680,79980,759978.820
05 apr 20240,82300,82300,80360,80360,7635123.660
04 apr 20240,83540,83660,81860,81960,7787127.229
03 apr 20240,81840,83400,81840,83400,7924174.500
02 apr 20240,81640,83320,81640,82340,782463.700
28 mar 20240,80800,82800,80800,82150,7806117.043
27 mar 20240,79900,82000,79900,80950,769235.500
26 mar 20240,79850,79950,79250,79900,75926.450
25 mar 20240,80150,80450,79150,80100,761125.604
22 mar 20240,79750,80750,78950,80400,76391.300
21 mar 20240,80500,80700,79600,79800,758231.143
20 mar 20240,79000,80000,78050,80000,760111.302
19 mar 20240,79750,79750,78450,79200,7525142.700
18 mar 20240,82850,82850,79700,82000,7791151.965
15 mar 20240,81500,83050,80950,82250,7815205.856
14 mar 20240,79300,79350,78000,78300,744019.700
13 mar 20240,82250,82250,79150,79150,7520104.019
12 mar 20240,83300,84400,82400,82400,78298.900
11 mar 20240,84000,84000,83150,83150,790127.500
08 mar 20240,82250,84450,82000,83250,7910143.000
07 mar 20240,81700,83650,81700,82600,784854.250
06 mar 20240,82700,84050,82500,82500,783937.050
05 mar 20240,81700,82150,81450,82150,780612.846
04 mar 20240,83900,83900,81750,82450,783423.243
01 mar 20240,81900,83500,81750,83100,789620.000
29 feb 20240,80050,83400,79200,82000,7791110.500
28 feb 20240,81450,83800,79950,80350,7634106.598
27 feb 20240,77750,80450,77750,80250,762571.757
26 feb 20240,78650,78650,77500,77750,73876.000
23 feb 20240,77350,77950,76450,77950,740654.022
22 feb 20240,78700,78700,77900,78100,74215.500
21 feb 20240,78650,78900,77850,78100,742120.354
20 feb 20240,78650,79550,78500,78900,7497350
19 feb 20240,78050,79650,78050,79600,756335.100
16 feb 20240,79300,79300,78000,79050,75115.500
15 feb 20240,78250,79150,76950,79150,752020.050
14 feb 20240,76950,79700,76950,77200,7335207.417
13 feb 20240,76100,76950,75250,75250,715056.300
12 feb 20240,75350,76300,74700,76000,722152.823
09 feb 20240,75650,75650,74900,75250,715045.750
08 feb 20240,76250,77000,75800,76400,725921.424
07 feb 20240,79600,79600,74200,76450,7264142.750
06 feb 20240,79550,79600,78400,78850,749263.787
05 feb 20240,81650,81650,79000,80000,760183.581
02 feb 20240,79650,81850,79650,81250,77202.898
01 feb 20240,80550,81200,80450,80450,764410.776
31 gen 20240,81850,81900,78450,80100,761187.834
30 gen 20240,82650,83250,81600,81600,7753500
29 gen 20240,83800,83800,82300,82600,784881.628
26 gen 20240,80850,83850,80850,83350,792050.000
*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...