Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.555.796	-0,71%	84,80	84,23	84,80	84,465
29/12/2022	11.282.855	0,76%	84,14	83,69	85,35	85,07
28/12/2022	14.656.743	0,52%	84,18	84,11	85,42	84,43
27/12/2022	7.889.906	0,14%	84,18	83,68	84,60	83,99
23/12/2022	7.889.906	0,14%	84,18	83,68	84,60	83,99
22/12/2022	11.693.155	-0,66%	84,36	83,83	84,80	83,87
21/12/2022	11.245.630	0,75%	83,44	83,38	84,83	84,43
20/12/2022	12.312.684	-0,79%	83,76	83,57	84,38	83,805
19/12/2022	11.091.770	1,14%	83,98	83,78	84,88	84,47
16/12/2022	27.424.029	-2,70%	85,90	83,24	85,90	83,52
15/12/2022	25.213.813	-0,51%	86,22	85,36	86,39	85,84
14/12/2022	22.183.433	0,01%	85,18	85,18	86,81	86,28
13/12/2022	21.343.302	-0,96%	87,01	85,81	87,92	86,27
12/12/2022	22.500.545	0,61%	86,225	85,94	87,64	87,11
09/12/2022	19.016.222	0,63%	86,05	85,62	86,82	86,58
08/12/2022	40.168.600	-2,28%	87,31	84,96	87,49	86,04
07/12/2022	60.061.433	-1,59%	88,66	86,355	92,37	88,05
06/12/2022	26.423.085	-1,82%	90,48	88,58	91,06	89,47
05/12/2022	32.485.594	-0,15%	92,245	90,77	93,235	91,13
02/12/2022	20.374.451	-0,50%	91,63	90,89	92,15	91,27
01/12/2022	20.359.554	-0,32%	92,68	91,42	93,38	91,73
30/11/2022	19.789.732	-0,01%	92,50	91,69	93,07	92,02
29/11/2022	22.718.629	-0,76%	92,40	91,46	93,00	92,03
28/11/2022	17.132.277	0,11%	92,58	92,50	93,35	92,73
25/11/2022	11.036.807	0,09%	93,00	92,54	93,45	92,63
24/11/2022	21.726.591	-2,42%	90,87	89,90	92,91	92,55
23/11/2022	16.732.761	-0,20%	95,00	93,89	95,21	94,84
22/11/2022	24.358.853	-3,01%	96,07	94,68	97,00	95,03
21/11/2022	19.154.904	0,57%	97,07	96,89	98,86	97,98
18/11/2022	16.445.587	0,68%	96,45	96,38	98,01	97,43
17/11/2022	24.015.300	-0,42%	97,00	95,85	97,21	96,77
16/11/2022	30.419.253	1,09%	95,06	95,05	97,71	97,18
15/11/2022	69.321.237	-7,83%	101,85	94,61	101,85	96,13
14/11/2022	19.958.324	0,70%	103,96	103,72	105,46	104,30
11/11/2022	16.989.574	-2,10%	104,82	102,80	104,90	103,58
10/11/2022	12.712.627	1,97%	103,46	103,36	107,34	105,80
09/11/2022	17.771.571	-2,99%	106,06	103,54	106,78	103,76
08/11/2022	11.698.782	2,02%	104,66	104,58	108,00	106,96
07/11/2022	7.824.936	-0,17%	104,52	103,86	105,36	104,84
04/11/2022	11.913.809	2,38%	102,46	102,00	105,08	105,02
03/11/2022	11.803.232	-0,33%	102,94	102,12	103,24	102,58
02/11/2022	15.288.403	0,67%	102,30	101,44	103,46	102,92
01/11/2022	13.910.043	0,87%	102,22	101,77	102,94	102,24
31/10/2022	9.559.391	2,01%	99,36	99,36	101,76	101,36
28/10/2022	12.020.249	0,70%	97,75	97,75	100,02	99,36
27/10/2022	19.640.921	-0,12%	98,97	98,40	99,57	98,67
26/10/2022	12.512.771	0,05%	98,905	98,315	99,45	98,79
25/10/2022	9.829.422	-0,97%	99,72	98,58	100,32	98,74
24/10/2022	13.158.163	1,19%	98,72	98,24	100,72	99,705
21/10/2022	16.943.661	-0,13%	98,73	97,62	99,29	98,53
20/10/2022	15.538.957	-2,88%	100,80	98,38	101,90	98,66
19/10/2022	12.167.289	1,98%	100,32	99,36	101,64	101,58
18/10/2022	14.155.279	-0,31%	100,46	99,49	100,74	99,61
17/10/2022	13.238.198	0,26%	99,00	98,88	100,38	99,92
14/10/2022	14.552.635	0,01%	100,56	99,26	101,46	99,66
13/10/2022	15.117.308	0,64%	97,82	97,69	101,68	99,655
12/10/2022	20.984.519	-2,50%	101,34	97,40	101,36	99,02
11/10/2022	18.037.129	-0,08%	101,36	100,58	101,68	101,56
10/10/2022	12.220.192	1,22%	100,62	100,10	102,62	101,64
07/10/2022	9.517.902	-1,36%	101,24	100,16	101,98	100,42
06/10/2022	12.983.346	-0,78%	102,30	101,46	102,78	101,80
05/10/2022	14.568.794	-2,19%	104,82	101,72	104,82	102,60
04/10/2022	21.156.939	0,98%	104,70	104,56	107,12	104,90
03/10/2022	38.216.082	2,55%	100,52	99,575	104,78	103,88
30/09/2022	17.636.806	-0,16%	101,26	100,64	103,21	101,30
29/09/2022	15.528.961	-3,51%	104,52	101,20	105,28	101,46
28/09/2022	23.668.610	-0,65%	105,36	102,24	105,70	105,15
27/09/2022	16.705.883	-0,77%	107,07	105,74	107,74	105,84
26/09/2022	23.323.794	-1,42%	109,76	105,70	109,80	106,66
23/09/2022	24.473.306	-0,63%	109,10	107,54	109,92	108,20
22/09/2022	17.065.055	-0,17%	108,46	108,08	109,98	108,88
21/09/2022	20.306.948	2,54%	107,52	106,90	109,34	109,06
20/09/2022	18.458.940	-1,74%	109,22	106,34	109,22	106,36
19/09/2022	17.651.091	-0,86%	109,50	108,08	111,40	108,24
16/09/2022	17.651.091	-0,86%	109,50	108,08	111,40	108,24
15/09/2022	33.606.747	1,94%	107,50	106,72	112,70	109,18
14/09/2022	18.071.584	-1,98%	108,22	106,64	108,80	107,10
13/09/2022	17.330.258	-1,00%	110,35	108,92	110,92	109,26
12/09/2022	22.862.500	1,42%	109,16	108,30	110,53	110,36
09/09/2022	17.959.449	0,65%	107,94	107,69	109,46	108,82
08/09/2022	20.678.277	-1,99%	110,27	107,56	110,30	108,12
07/09/2022	20.458.498	-2,42%	112,70	110,32	112,98	110,32
06/09/2022	13.896.949	0,75%	112,10	111,94	113,90	113,06
05/09/2022	13.310.621	-1,67%	113,32	111,24	113,34	112,22
02/09/2022	21.641.385	1,91%	112,48	111,60	114,14	114,12
01/09/2022	19.700.288	-3,17%	115,00	111,84	115,34	111,98
31/08/2022	19.694.488	-0,10%	116,58	114,84	116,76	115,64
30/08/2022	18.270.268	0,66%	115,46	115,24	116,92	115,76
29/08/2022	11.447.524	-1,37%	116,94	115,00	117,11	115,00
26/08/2022	11.447.524	-1,37%	116,94	115,00	117,11	115,00
25/08/2022	9.356.932	0,26%	116,76	116,08	117,16	116,60
24/08/2022	10.531.590	-0,82%	117,23	115,70	117,34	116,30
23/08/2022	14.507.632	-2,17%	119,16	117,22	119,30	117,26
22/08/2022	14.937.580	-1,53%	122,02	119,76	122,46	119,86
19/08/2022	7.270.235	0,20%	121,76	121,26	122,48	121,72
18/08/2022	6.862.153	-0,18%	121,38	120,74	122,06	121,48
17/08/2022	12.689.935	-1,46%	123,94	121,38	124,20	121,70
16/08/2022	13.044.984	1,90%	122,06	121,76	123,66	123,50
15/08/2022	6.756.967	-0,36%	121,89	120,78	122,34	121,20
12/08/2022	6.349.379	0,31%	120,70	120,46	122,02	121,64