Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/07/2024	13.212.820	1,44%	69,76	69,12	70,78	70,40
16/07/2024	13.176.434	-0,46%	69,54	69,24	70,04	69,40
15/07/2024	12.635.285	-1,30%	70,36	69,54	70,36	69,72
12/07/2024	9.370.258	-0,79%	71,80	70,62	71,80	70,64
11/07/2024	5.823.221	-1,90%	72,44	70,50	72,60	71,20
10/07/2024	12.143.347	2,17%	71,22	71,22	72,90	72,58
09/07/2024	10.036.448	1,17%	70,96	69,78	71,10	71,04
08/07/2024	8.455.097	0,03%	70,30	70,14	71,06	70,22
05/07/2024	9.959.756	0,49%	70,18	69,84	70,60	70,20
04/07/2024	8.174.454	0,78%	69,58	69,42	70,02	69,86
03/07/2024	14.535.079	0,46%	69,46	68,71	69,74	69,32
02/07/2024	12.899.713	-1,82%	70,28	68,74	70,44	69,00
01/07/2024	9.648.427	0,60%	70,10	70,06	71,08	70,28
28/06/2024	9.462.731	0,37%	69,61	69,56	70,32	69,86
27/06/2024	13.377.348	-0,49%	70,04	69,50	70,42	69,60
26/06/2024	17.184.770	-1,05%	70,37	69,46	70,88	69,94
25/06/2024	12.640.578	-2,30%	72,59	70,60	72,68	70,68
24/06/2024	11.525.747	1,03%	71,62	71,42	72,62	72,34
21/06/2024	11.617.973	-0,50%	72,16	71,14	72,34	71,60
20/06/2024	8.635.809	0,70%	71,68	71,50	72,30	71,96
19/06/2024	10.661.232	1,36%	71,32	71,02	72,08	71,46
18/06/2024	10.224.729	1,09%	70,22	70,04	70,98	70,50
17/06/2024	10.819.024	0,93%	69,23	69,18	70,18	69,74
14/06/2024	14.132.587	0,49%	68,84	68,60	70,06	69,10
13/06/2024	14.283.228	-0,72%	68,92	68,64	69,54	68,76
12/06/2024	15.184.932	-1,14%	70,24	69,08	70,44	69,26
11/06/2024	15.274.131	-1,19%	71,30	69,86	71,36	70,06
10/06/2024	11.989.501	-0,90%	70,82	70,50	71,94	70,90
07/06/2024	10.923.151	-1,08%	72,18	71,48	72,66	71,54
06/06/2024	19.598.787	-5,98%	72,94	71,52	73,00	72,32
05/06/2024	16.631.654	0,10%	77,16	76,86	77,88	76,92
04/06/2024	21.159.819	0,60%	75,80	75,72	76,95	76,84
03/06/2024	15.692.981	1,06%	76,32	75,94	77,06	76,38
31/05/2024	12.523.334	1,04%	74,92	74,52	75,88	75,58
30/05/2024	16.975.461	1,52%	73,66	73,54	74,90	74,80
29/05/2024	13.110.462	-0,78%	74,10	73,60	74,50	73,68
28/05/2024	13.780.869	0,90%	73,82	73,50	75,00	74,26
27/05/2024	0	0,00%	73,50	73,50	73,50	73,50
24/05/2024	0	-2,24%	73,50	73,50	73,50	73,50
23/05/2024	7.619.342	-1,04%	75,42	74,30	75,86	74,40
22/05/2024	16.494.638	0,00%	75,06	74,56	75,76	75,18
21/05/2024	18.498.602	-2,74%	76,84	74,92	76,96	75,18
20/05/2024	9.564.524	-0,03%	77,02	76,84	77,88	77,30
17/05/2024	9.828.203	-0,08%	77,80	77,02	78,72	77,32
16/05/2024	15.832.289	1,42%	76,28	76,28	77,86	77,38
15/05/2024	39.239.732	3,81%	73,08	73,08	77,04	76,30
14/05/2024	27.230.948	4,88%	70,82	70,02	73,76	73,50
13/05/2024	18.378.133	1,13%	69,64	69,58	71,14	70,08
10/05/2024	9.328.998	1,64%	68,72	68,66	69,78	69,30
09/05/2024	7.472.254	1,10%	68,02	67,36	68,94	68,18
08/05/2024	14.905.358	-0,94%	68,02	67,02	68,04	67,44
07/05/2024	8.722.136	-0,50%	67,88	67,86	68,98	68,08
06/05/2024	0	0,00%	68,44	68,44	68,44	68,44
03/05/2024	0	1,41%	68,44	68,44	68,44	68,44
02/05/2024	8.244.027	0,67%	67,36	67,22	68,51	67,94
01/05/2024	4.988.517	-0,25%	68,82	67,41	68,82	67,49
30/04/2024	14.970.950	-3,40%	69,82	67,54	69,84	67,66
29/04/2024	9.582.415	1,07%	69,20	68,86	70,18	70,04
26/04/2024	8.176.386	0,61%	69,46	69,16	70,00	69,30
25/04/2024	8.281.418	-0,38%	69,40	68,36	70,04	68,88
24/04/2024	13.356.550	-1,03%	69,72	68,66	70,04	69,14
23/04/2024	12.126.908	0,40%	69,84	69,68	70,64	69,86
22/04/2024	20.113.450	4,19%	68,00	67,62	69,94	69,58
19/04/2024	8.000.318	0,09%	66,60	65,80	67,08	66,78
18/04/2024	9.021.752	0,45%	66,66	65,96	67,06	66,72
17/04/2024	5.945.839	0,48%	65,74	65,68	66,96	66,42
16/04/2024	16.433.984	-1,37%	66,72	65,96	66,72	66,10
15/04/2024	15.388.796	-0,27%	67,12	66,28	67,40	67,02
12/04/2024	13.065.992	0,69%	67,04	66,84	67,94	67,20
11/04/2024	12.404.074	-0,86%	67,22	66,35	67,38	66,74
10/04/2024	12.446.982	-1,06%	68,52	66,96	68,70	67,32
09/04/2024	11.833.739	-0,56%	67,80	67,34	68,80	68,04
08/04/2024	8.001.704	-0,09%	68,54	67,80	68,64	68,42
05/04/2024	13.594.884	-2,20%	69,32	68,42	69,62	68,48
04/04/2024	12.808.421	-1,74%	71,20	69,92	71,78	70,02
03/04/2024	18.898.446	1,34%	70,36	70,20	71,44	71,26
02/04/2024	15.564.577	-0,44%	70,17	70,11	71,40	70,32
01/04/2024	0	1,63%	70,46	70,46	70,46	70,46
28/03/2024	13.817.921	1,88%	69,95	69,70	70,72	70,63
27/03/2024	19.417.467	1,23%	68,48	68,48	69,90	69,33
26/03/2024	17.507.114	0,17%	68,10	67,47	68,60	68,49
25/03/2024	14.427.943	-0,68%	68,40	67,28	68,87	68,375
22/03/2024	19.824.774	1,49%	67,56	67,32	69,14	68,84
21/03/2024	33.571.634	0,62%	67,33	67,33	68,74	67,83
20/03/2024	16.234.529	1,00%	66,60	65,91	67,75	67,41
19/03/2024	35.572.423	-1,30%	67,32	66,24	67,32	66,74
18/03/2024	35.204.953	-4,28%	69,145	67,425	69,56	67,62
15/03/2024	40.382.988	6,58%	67,57	67,48	70,83	70,64
14/03/2024	26.775.702	-0,49%	66,34	65,83	67,24	66,28
13/03/2024	29.785.846	-4,96%	69,73	66,55	69,73	66,605
12/03/2024	12.079.340	-0,36%	70,41	69,98	71,81	70,08
11/03/2024	22.811.151	-1,00%	70,74	70,25	71,215	70,33
08/03/2024	21.169.541	2,01%	69,85	69,13	71,35	71,04
07/03/2024	19.991.430	-0,28%	69,18	69,12	70,91	69,64
06/03/2024	18.407.450	-0,75%	70,315	69,51	71,37	69,835
05/03/2024	18.197.267	1,01%	69,30	69,00	70,94	70,36
04/03/2024	15.557.253	-1,30%	70,90	69,24	70,90	69,66
01/03/2024	19.575.101	1,51%	69,585	69,40	71,25	70,58
29/02/2024	31.502.349	1,80%	68,13	67,34	71,25	69,53
28/02/2024	28.373.315	-0,39%	69,70	67,78	71,31	68,30