Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	12.152.798	0,67%	83,42	81,82	83,54	83,30
18/05/2023	15.993.340	0,63%	82,33	81,80	83,29	82,75
17/05/2023	24.044.061	-1,63%	82,82	82,02	84,60	82,23
16/05/2023	78.734.858	-6,91%	86,18	81,02	87,82	83,59
15/05/2023	15.524.855	-0,26%	90,52	88,92	90,52	89,79
12/05/2023	15.205.856	-1,00%	90,71	89,09	90,79	90,02
11/05/2023	18.000.528	-1,96%	92,70	90,16	92,89	90,93
10/05/2023	10.460.577	-1,44%	94,26	92,30	94,52	92,75
09/05/2023	8.427.391	-0,75%	95,08	94,10	95,60	94,10
08/05/2023	9.770.984	0,03%	95,28	94,29	96,35	94,81
05/05/2023	9.770.984	0,03%	95,28	94,29	96,35	94,81
04/05/2023	13.336.089	-1,73%	95,86	94,47	96,70	94,78
03/05/2023	16.949.890	2,79%	93,83	93,83	97,04	96,45
02/05/2023	13.695.510	-2,20%	95,05	93,53	95,78	93,83
01/05/2023	11.143.191	0,20%	96,41	95,335	96,70	95,94
28/04/2023	11.143.191	0,20%	96,41	95,335	96,70	95,94
27/04/2023	32.008.323	1,08%	94,56	92,62	96,44	95,75
26/04/2023	17.135.897	4,03%	91,20	91,12	95,35	94,73
25/04/2023	9.704.673	1,37%	90,59	90,40	92,15	91,06
24/04/2023	5.642.512	-0,81%	90,41	89,79	91,00	89,83
21/04/2023	8.381.661	0,59%	89,91	89,62	90,71	90,56
20/04/2023	9.702.434	-0,91%	90,79	89,675	90,84	90,025
19/04/2023	7.743.390	-1,12%	91,02	90,62	91,51	90,85
18/04/2023	6.754.551	-0,86%	92,97	91,65	93,19	91,88
17/04/2023	8.310.033	0,87%	92,02	91,81	93,34	92,68
14/04/2023	5.755.759	0,09%	91,83	91,39	92,59	91,88
13/04/2023	8.060.025	-0,21%	91,62	90,98	91,84	91,80
12/04/2023	8.573.349	0,08%	92,22	91,73	93,24	91,99
11/04/2023	9.343.406	0,54%	91,98	91,35	92,44	91,92
10/04/2023	10.806.422	2,42%	89,55	89,49	91,81	91,43
06/04/2023	10.806.422	2,42%	89,55	89,49	91,81	91,43
05/04/2023	20.073.130	2,30%	87,89	87,26	90,74	89,27
04/04/2023	20.117.723	-2,20%	89,61	87,20	89,61	87,26
03/04/2023	13.475.511	-0,19%	89,55	89,20	90,36	89,22
31/03/2023	9.587.329	-0,45%	89,42	89,07	89,78	89,39
30/03/2023	11.520.740	-0,01%	89,59	89,07	90,00	89,79
29/03/2023	9.105.096	1,26%	88,68	88,29	90,17	89,80
28/03/2023	9.744.011	-0,53%	89,04	88,06	89,35	88,68
27/03/2023	6.374.660	0,72%	89,01	88,74	89,49	89,15
24/03/2023	14.306.137	-2,47%	90,70	88,17	90,74	88,51
23/03/2023	9.783.722	-0,52%	91,25	90,51	91,51	90,75
22/03/2023	13.572.912	-1,60%	92,38	90,75	92,38	91,22
21/03/2023	14.007.203	0,24%	92,43	91,12	92,83	92,70
20/03/2023	20.965.627	2,36%	90,77	89,16	92,89	92,48
17/03/2023	21.725.947	-2,58%	92,895	90,06	93,10	90,35
16/03/2023	21.199.289	-1,28%	94,63	92,20	94,83	92,74
15/03/2023	19.919.716	-2,24%	95,95	93,84	97,23	93,94
14/03/2023	14.325.381	0,33%	95,43	95,07	96,61	96,09
13/03/2023	26.218.960	-2,70%	98,44	95,42	98,44	95,77
10/03/2023	20.286.057	-0,58%	96,83	96,67	100,38	98,43
09/03/2023	21.554.219	0,43%	98,255	97,22	99,32	99,00
08/03/2023	18.139.373	-0,28%	97,82	97,78	99,21	98,58
07/03/2023	27.331.339	-2,04%	99,31	98,62	100,02	98,86
06/03/2023	15.961.183	0,42%	100,84	100,42	101,32	100,92
03/03/2023	11.799.824	0,81%	99,69	99,42	101,06	100,50
02/03/2023	15.174.769	-0,22%	99,28	98,83	100,24	99,69
01/03/2023	11.028.395	-0,01%	100,12	99,60	100,80	99,91
28/02/2023	15.817.839	-1,11%	100,79	99,915	102,12	99,915
27/02/2023	17.354.449	1,76%	98,54	98,54	101,22	101,04
24/02/2023	17.600.639	0,35%	98,81	98,70	99,92	99,29
23/02/2023	18.522.634	-1,42%	99,64	98,89	100,48	98,94
22/02/2023	17.016.327	-1,24%	101,48	100,02	101,66	100,36
21/02/2023	18.888.651	-1,28%	102,88	101,20	103,24	101,62
20/02/2023	8.146.148	0,47%	102,88	101,78	103,02	102,94
17/02/2023	14.588.376	0,43%	101,28	101,22	102,92	102,46
16/02/2023	26.908.438	2,47%	100,82	100,61	103,06	102,02
15/02/2023	27.374.265	2,19%	98,62	97,92	99,57	99,56
14/02/2023	36.130.929	6,35%	96,12	94,76	98,45	97,43
13/02/2023	14.297.859	-0,41%	91,785	91,175	92,18	91,61
10/02/2023	9.206.379	0,69%	91,79	91,16	92,27	91,99
09/02/2023	14.289.602	-1,19%	92,70	91,275	93,19	91,36
08/02/2023	11.678.330	1,15%	91,62	91,60	92,81	92,46
07/02/2023	10.946.522	0,55%	90,71	90,14	91,59	91,41
06/02/2023	16.327.940	-0,59%	90,79	90,63	91,58	90,91
03/02/2023	28.480.735	-3,49%	94,05	91,19	94,05	91,45
02/02/2023	25.013.966	3,85%	91,40	90,83	94,81	94,76
01/02/2023	24.422.503	-1,87%	92,09	90,03	92,09	91,25
31/01/2023	18.672.659	-0,84%	93,89	92,71	94,51	92,99
30/01/2023	18.756.484	0,63%	93,595	93,03	93,86	93,78
27/01/2023	13.527.314	0,98%	92,49	91,94	93,27	93,19
26/01/2023	20.473.596	0,03%	92,87	92,24	94,385	92,29
25/01/2023	16.882.786	0,26%	91,94	91,35	92,28	92,26
24/01/2023	15.000.533	0,19%	91,95	91,38	92,39	92,02
23/01/2023	12.504.033	0,14%	92,31	91,56	92,42	91,85
20/01/2023	16.377.360	1,48%	90,67	90,12	91,96	91,72
19/01/2023	19.536.967	-0,54%	90,74	89,86	91,12	90,38
18/01/2023	23.747.641	-1,78%	92,915	90,74	93,40	90,87
17/01/2023	17.932.287	-0,41%	93,38	92,24	93,81	92,52
16/01/2023	14.550.459	1,51%	91,64	91,53	92,98	92,90
13/01/2023	17.697.140	-0,65%	92,30	91,25	92,435	91,52
12/01/2023	23.074.190	4,47%	89,56	89,49	92,34	92,12
11/01/2023	24.120.626	0,67%	88,11	87,97	89,60	88,18
10/01/2023	16.799.473	-1,27%	88,73	87,59	89,05	87,59
09/01/2023	17.177.210	0,12%	88,80	87,52	89,26	88,72
06/01/2023	13.718.872	0,08%	88,84	88,47	89,52	88,61
05/01/2023	14.973.314	0,81%	87,64	87,53	88,81	88,54
04/01/2023	15.202.045	2,35%	86,31	85,70	87,90	87,83
03/01/2023	15.457.532	1,59%	84,71	84,66	86,36	85,81
02/01/2023	3.555.796	-0,71%	84,80	84,23	84,80	84,465
30/12/2022	3.555.796	-0,71%	84,80	84,23	84,80	84,465