Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	13.347.850	1,58%	75,19	74,59	76,27	76,04
06/10/2023	14.096.406	-1,41%	76,31	73,86	76,85	74,86
05/10/2023	12.637.310	0,86%	75,58	74,82	76,07	75,93
04/10/2023	13.765.657	-0,88%	75,64	75,06	76,385	75,28
03/10/2023	18.402.164	-0,80%	76,68	75,62	77,42	75,95
02/10/2023	12.047.459	-0,25%	77,08	76,42	78,02	76,56
29/09/2023	16.772.628	-1,46%	77,50	76,45	77,50	76,75
28/09/2023	11.664.138	-1,84%	79,20	77,63	79,20	77,89
27/09/2023	11.697.713	-1,69%	80,51	79,31	80,82	79,35
26/09/2023	12.375.114	1,10%	80,15	79,70	80,88	80,71
25/09/2023	9.927.959	-1,57%	81,05	79,01	81,40	79,83
22/09/2023	15.838.004	0,29%	80,25	79,92	82,56	81,105
21/09/2023	9.513.133	-0,63%	80,90	79,91	81,22	80,87
20/09/2023	10.348.720	1,69%	80,77	80,37	81,72	81,38
19/09/2023	7.856.368	0,87%	79,65	79,59	80,26	80,03
18/09/2023	6.176.495	-0,89%	79,52	79,09	79,99	79,34
15/09/2023	15.820.321	-0,21%	80,14	79,37	80,66	80,05
14/09/2023	19.438.775	1,88%	79,16	78,885	80,22	80,22
13/09/2023	15.744.614	1,80%	77,66	77,40	79,36	78,74
12/09/2023	14.760.518	3,16%	75,72	75,59	77,72	77,35
11/09/2023	10.102.935	2,49%	73,59	73,44	74,98	74,98
08/09/2023	7.577.948	-0,88%	73,60	72,90	73,80	73,16
07/09/2023	8.610.086	0,77%	72,98	72,73	73,96	73,81
06/09/2023	8.870.193	-0,03%	73,745	72,78	73,92	73,25
05/09/2023	8.534.935	0,97%	72,45	72,00	74,05	73,27
04/09/2023	8.837.753	-1,28%	73,77	72,56	73,77	72,57
01/09/2023	3.905.247	0,37%	73,60	73,25	74,16	73,51
31/08/2023	6.197.689	0,16%	73,49	73,20	74,09	73,24
30/08/2023	6.845.187	0,34%	73,07	72,88	73,54	73,12
29/08/2023	9.476.394	2,27%	72,13	72,13	73,01	72,87
28/08/2023	4.808.791	-0,67%	71,69	71,07	72,07	71,25
25/08/2023	4.808.791	-0,67%	71,69	71,07	72,07	71,25
24/08/2023	7.905.553	0,39%	72,19	71,43	72,60	71,73
23/08/2023	11.266.027	1,22%	70,60	70,495	71,45	71,45
22/08/2023	8.168.609	0,21%	70,75	70,48	71,50	70,59
21/08/2023	6.322.452	-0,61%	70,84	70,35	71,20	70,44
18/08/2023	6.480.592	0,13%	70,98	70,38	71,87	70,87
17/08/2023	6.359.904	-0,03%	70,46	69,94	70,90	70,78
16/08/2023	6.197.314	-0,23%	71,08	70,37	71,09	70,80
15/08/2023	7.798.626	-1,64%	72,00	70,74	72,11	70,96
14/08/2023	5.615.552	-0,80%	72,69	71,99	72,76	72,14
11/08/2023	7.863.216	-0,42%	73,12	72,61	73,42	72,72
10/08/2023	8.635.824	0,88%	72,67	72,50	73,12	73,03
09/08/2023	10.709.223	0,54%	72,26	71,80	72,48	72,39
08/08/2023	5.256.048	-0,93%	72,82	71,75	72,82	72,005
07/08/2023	8.103.993	-1,22%	73,33	72,44	73,81	72,68
04/08/2023	12.150.729	1,48%	72,65	72,25	73,69	73,58
03/08/2023	13.756.472	-1,88%	73,32	72,38	73,53	72,51
02/08/2023	26.858.674	0,01%	73,69	72,24	77,045	73,90
01/08/2023	8.498.913	-1,23%	74,18	73,58	74,56	73,89
31/07/2023	10.045.233	-1,53%	75,83	74,20	75,83	74,81
28/07/2023	6.292.484	-0,63%	76,00	75,49	76,25	75,97
27/07/2023	13.991.638	-1,30%	78,16	76,18	78,17	76,45
26/07/2023	12.598.104	1,91%	76,06	75,32	78,07	77,46
25/07/2023	12.087.798	-0,45%	76,10	75,29	76,45	76,01
24/07/2023	19.834.524	4,09%	74,51	74,51	77,27	76,35
21/07/2023	7.745.187	-0,58%	73,79	73,06	74,30	73,35
20/07/2023	8.188.303	0,45%	73,63	73,57	74,20	73,78
19/07/2023	11.101.826	2,90%	72,20	72,20	73,87	73,45
18/07/2023	9.606.549	-1,03%	71,98	70,49	71,98	71,38
17/07/2023	7.140.902	-0,18%	72,65	72,04	73,21	72,12
14/07/2023	7.890.756	0,21%	72,19	72,16	73,16	72,25
13/07/2023	10.542.746	-0,69%	72,73	71,84	72,86	72,10
12/07/2023	11.331.887	2,23%	71,56	71,29	72,70	72,60
11/07/2023	10.580.841	0,51%	70,30	69,77	71,07	71,02
10/07/2023	11.064.413	-0,01%	70,94	70,26	71,32	70,66
07/07/2023	12.686.250	-0,40%	70,71	69,85	70,79	70,67
06/07/2023	17.116.097	-2,51%	72,03	70,62	72,61	70,95
05/07/2023	10.165.520	-1,50%	73,41	72,26	73,72	72,78
04/07/2023	5.127.532	-0,58%	74,37	73,78	74,85	73,89
03/07/2023	16.948.212	0,46%	74,17	73,97	75,31	74,32
30/06/2023	8.712.724	-0,19%	74,48	73,81	74,72	73,98
29/06/2023	9.698.778	0,73%	74,03	73,20	74,35	74,12
28/06/2023	17.933.840	1,71%	73,41	73,32	74,42	73,58
27/06/2023	17.388.765	2,77%	70,51	70,15	72,58	72,34
26/06/2023	20.148.480	-3,11%	72,69	70,37	72,69	70,39
23/06/2023	11.949.702	1,03%	71,99	71,65	73,03	72,65
22/06/2023	7.951.109	-1,26%	72,45	71,48	72,60	71,91
21/06/2023	10.391.078	-0,44%	72,49	72,135	72,97	72,83
20/06/2023	10.212.255	-1,07%	74,04	73,03	74,08	73,15
19/06/2023	8.950.807	0,34%	74,23	73,68	74,90	73,94
16/06/2023	13.901.379	-0,43%	74,07	73,32	74,525	73,69
15/06/2023	17.458.091	1,44%	73,11	72,38	74,06	74,01
14/06/2023	25.553.597	0,73%	72,18	71,93	75,70	72,96
13/06/2023	20.696.598	-0,70%	73,50	71,72	73,65	72,43
12/06/2023	17.823.585	-2,63%	74,77	72,91	74,80	72,94
09/06/2023	13.945.019	0,84%	74,53	74,50	75,43	74,91
08/06/2023	18.902.234	-5,57%	75,16	73,95	75,39	74,29
07/06/2023	25.455.610	2,08%	76,56	76,34	79,85	78,67
06/06/2023	18.116.082	-1,19%	76,68	76,13	77,45	77,07
05/06/2023	21.324.338	2,84%	77,52	77,04	78,70	78,00
02/06/2023	25.410.583	-0,64%	76,79	74,145	77,53	75,85
01/06/2023	14.123.199	0,09%	76,75	75,70	76,92	76,34
31/05/2023	6.701.989	0,98%	77,41	77,37	78,91	76,37
30/05/2023	19.537.077	-2,40%	79,27	77,42	79,97	77,74
29/05/2023	23.529.103	-1,98%	80,16	78,44	80,39	79,65
26/05/2023	23.529.103	-1,98%	80,16	78,44	80,39	79,65
25/05/2023	14.677.647	-2,09%	83,50	81,24	83,50	81,26
24/05/2023	12.255.009	-1,17%	83,48	82,79	83,93	82,99
23/05/2023	12.956.036	2,74%	81,83	81,82	84,54	83,97