Vodafone Group PLC Spon ADR (VOD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/02/2025 |
8.271.210 |
0,91%
|
8,70
|
8,75
|
8,84
|
8,81
|
| 27/02/2025 |
7.510.129 |
0,58%
|
8,70
|
8,69
|
8,76
|
8,75
|
| 26/02/2025 |
6.019.654 |
-0,57%
|
8,71
|
8,69
|
8,78
|
8,70
|
| 25/02/2025 |
6.788.324 |
1,98%
|
8,53
|
8,69
|
8,79
|
8,75
|
| 24/02/2025 |
5.110.632 |
3,23%
|
8,32
|
8,57
|
8,6699
|
8,58
|
| 21/02/2025 |
7.713.038 |
1,21%
|
8,22
|
8,305
|
8,41
|
8,3112
|
| 20/02/2025 |
3.959.757 |
-0,12%
|
8,25
|
8,22
|
8,26
|
8,26
|
| 19/02/2025 |
5.507.130 |
-0,84%
|
8,25
|
8,22
|
8,28
|
8,27
|
| 18/02/2025 |
4.806.009 |
0,12%
|
8,34
|
8,31
|
8,40
|
8,34
|
| 17/02/2025 |
1.704.384 |
0,00%
|
8,40
|
8,36
|
8,445
|
8,36
|
| 14/02/2025 |
6.867.581 |
-0,83%
|
8,40
|
8,36
|
8,445
|
8,36
|
| 13/02/2025 |
7.423.526 |
-1,86%
|
8,40
|
8,39
|
8,465
|
8,43
|
| 12/02/2025 |
6.066.298 |
1,06%
|
8,45
|
8,58
|
8,66
|
8,59
|
| 11/02/2025 |
8.550.521 |
-0,82%
|
8,45
|
8,41
|
8,515
|
8,50
|
| 10/02/2025 |
5.930.995 |
0,70%
|
8,62
|
8,555
|
8,63
|
8,57
|
| 07/02/2025 |
11.328.014 |
1,54%
|
8,40
|
8,4848
|
8,62
|
8,57
|
| 06/02/2025 |
7.235.232 |
0,61%
|
8,40
|
8,38
|
8,47
|
8,44
|
| 05/02/2025 |
5.808.988 |
0,98%
|
8,09
|
8,21
|
8,30
|
8,27
|
| 04/02/2025 |
20.112.289 |
-3,36%
|
8,56
|
8,00
|
8,22
|
8,20
|
| 03/02/2025 |
11.746.743 |
-0,59%
|
8,56
|
8,485
|
8,715
|
8,49
|
| 31/01/2025 |
6.436.497 |
-0,81%
|
8,56
|
8,52
|
8,61
|
8,54
|
| 30/01/2025 |
4.453.040 |
0,70%
|
8,59
|
8,53
|
8,615
|
8,61
|
| 29/01/2025 |
6.727.525 |
0,47%
|
8,57
|
8,51
|
8,64
|
8,55
|
| 28/01/2025 |
4.533.607 |
-0,70%
|
8,53
|
8,47
|
8,6286
|
8,51
|
| 27/01/2025 |
6.926.084 |
2,39%
|
8,40
|
8,47
|
8,58
|
8,57
|
| 24/01/2025 |
5.004.819 |
-0,36%
|
8,37
|
8,36
|
8,43
|
8,37
|
| 23/01/2025 |
3.650.826 |
0,36%
|
8,37
|
8,36
|
8,46
|
8,40
|
| 22/01/2025 |
6.122.743 |
-1,99%
|
8,43
|
8,37
|
8,45
|
8,38
|
| 21/01/2025 |
5.529.082 |
0,83%
|
8,41
|
8,50
|
8,60
|
8,55
|
| 20/01/2025 |
852.229 |
0,00%
|
8,41
|
8,405
|
8,495
|
8,48
|
| 17/01/2025 |
4.901.583 |
0,00%
|
8,41
|
8,41
|
8,50
|
8,48
|
| 16/01/2025 |
5.094.321 |
0,00%
|
8,45
|
8,395
|
8,49
|
8,48
|
| 15/01/2025 |
5.497.677 |
2,79%
|
8,45
|
8,40
|
8,495
|
8,48
|
| 14/01/2025 |
4.654.224 |
0,61%
|
8,09
|
8,19
|
8,27
|
8,25
|
| 13/01/2025 |
6.072.135 |
1,86%
|
8,11
|
8,08
|
8,22
|
8,20
|
| 10/01/2025 |
5.616.083 |
-1,95%
|
8,20
|
8,05
|
8,14
|
8,05
|
| 09/01/2025 |
4.721.951 |
-2,26%
|
8,20
|
8,12
|
8,235
|
8,21
|
| 08/01/2025 |
4.721.448 |
-2,50%
|
8,39
|
8,12
|
8,235
|
8,22
|
| 07/01/2025 |
5.229.252 |
-0,71%
|
8,39
|
8,38
|
8,46
|
8,41
|
| 06/01/2025 |
4.662.518 |
0,00%
|
8,50
|
8,45
|
8,53
|
8,47
|
| 03/01/2025 |
2.285.373 |
-0,47%
|
8,54
|
8,46
|
8,54
|
8,47
|
| 02/01/2025 |
3.930.229 |
0,24%
|
8,44
|
8,46
|
8,55
|
8,51
|
| 31/12/2024 |
0 |
0,83%
|
8,44
|
8,41
|
8,565
|
8,49
|
| 30/12/2024 |
4.130.579 |
-0,12%
|
8,43
|
8,35
|
8,49
|
8,49
|
| 27/12/2024 |
4.724.003 |
0,12%
|
8,40
|
8,38
|
8,47
|
8,43
|
| 26/12/2024 |
2.656.950 |
0,12%
|
8,43
|
8,40
|
8,47
|
8,42
|
| 24/12/2024 |
0 |
0,84%
|
8,43
|
8,38
|
8,48
|
8,43
|
| 23/12/2024 |
6.022.841 |
-0,24%
|
8,29
|
8,28
|
8,38
|
8,37
|
| 20/12/2024 |
7.152.303 |
-0,06%
|
8,29
|
8,27
|
8,42
|
8,39
|
| 19/12/2024 |
6.252.297 |
-0,36%
|
8,41
|
8,37
|
8,45
|
8,38
|
| 18/12/2024 |
0 |
-2,55%
|
8,57
|
8,335
|
8,545
|
8,41
|
| 17/12/2024 |
5.169.253 |
0,70%
|
8,57
|
8,535
|
8,66
|
8,63
|
| 16/12/2024 |
4.056.121 |
-1,38%
|
8,61
|
8,555
|
8,665
|
8,57
|
| 13/12/2024 |
2.862.234 |
0,12%
|
8,75
|
8,66
|
8,71
|
8,69
|
| 12/12/2024 |
3.689.234 |
-1,03%
|
8,75
|
8,67
|
8,80
|
8,68
|
| 11/12/2024 |
4.710.994 |
-0,79%
|
8,92
|
8,755
|
8,845
|
8,77
|
| 10/12/2024 |
4.314.900 |
-0,90%
|
9,02
|
8,84
|
8,925
|
8,84
|
| 09/12/2024 |
4.844.732 |
-2,73%
|
9,02
|
8,91
|
9,05
|
8,92
|
| 06/12/2024 |
4.669.923 |
1,21%
|
9,23
|
9,08
|
9,23
|
9,17
|
| 05/12/2024 |
6.330.917 |
3,43%
|
8,97
|
8,955
|
9,12
|
9,06
|
| 04/12/2024 |
3.791.181 |
-0,79%
|
8,81
|
8,76
|
8,86
|
8,76
|
| 03/12/2024 |
3.786.526 |
-0,45%
|
8,93
|
8,83
|
8,95
|
8,83
|
| 02/12/2024 |
5.137.990 |
-1,12%
|
9,01
|
8,87
|
9,01
|
8,87
|
| 29/11/2024 |
3.546.013 |
-0,67%
|
9,00
|
8,91
|
9,07
|
8,97
|
| 27/11/2024 |
3.397.589 |
1,24%
|
8,96
|
8,84
|
9,03
|
8,97
|
| 26/11/2024 |
3.284.578 |
-0,56%
|
8,87
|
8,84
|
8,9712
|
8,86
|
| 25/11/2024 |
5.504.341 |
2,06%
|
8,88
|
8,8501
|
8,94
|
8,91
|
| 22/11/2024 |
4.387.696 |
1,54%
|
8,93
|
8,69
|
8,94
|
8,73
|
| 21/11/2024 |
3.847.834 |
-1,12%
|
8,98
|
8,5977
|
8,985
|
8,5977
|
| 20/11/2024 |
3.402.226 |
0,22%
|
8,86
|
8,81
|
8,985
|
8,94
|
| 19/11/2024 |
4.180.730 |
0,00%
|
8,8788
|
8,81
|
8,94
|
8,92
|
| 18/11/2024 |
3.677.790 |
1,71%
|
8,88
|
8,86
|
8,94
|
8,92
|
| 15/11/2024 |
3.279.040 |
1,04%
|
8,74
|
8,68
|
8,81
|
8,77
|
| 14/11/2024 |
4.250.307 |
-0,80%
|
8,64
|
8,59
|
8,80
|
8,68
|
| 13/11/2024 |
5.201.931 |
3,31%
|
8,76
|
8,43
|
8,80
|
8,75
|
| 12/11/2024 |
10.088.422 |
-9,12%
|
8,76
|
8,43
|
9,40
|
8,47
|
| 11/11/2024 |
3.729.598 |
0,11%
|
9,30
|
9,26
|
9,40
|
9,32
|
| 08/11/2024 |
5.204.035 |
-0,11%
|
9,32
|
9,25
|
9,37
|
9,31
|
| 07/11/2024 |
2.276.643 |
0,11%
|
9,26
|
9,18
|
9,37
|
9,32
|
| 06/11/2024 |
2.998.162 |
-1,06%
|
9,48
|
9,18
|
9,49
|
9,31
|
| 05/11/2024 |
3.144.384 |
%
|
9,48
|
9,385
|
9,49
|
9,42
|
| 04/11/2024 |
2.320.033 |
%
|
9,41
|
9,31
|
9,41
|
9,32
|
| 01/11/2024 |
2.686.481 |
%
|
9,41
|
9,33
|
9,43
|
9,35
|
| 31/10/2024 |
3.436.321 |
%
|
9,31
|
9,205
|
9,335
|
9,27
|
| 30/10/2024 |
5.278.448 |
%
|
9,29
|
9,255
|
9,46
|
9,39
|
| 29/10/2024 |
4.480.425 |
%
|
9,35
|
9,25
|
9,39
|
9,28
|
| 28/10/2024 |
2.401.874 |
%
|
9,56
|
9,50
|
9,57
|
9,54
|
| 25/10/2024 |
2.473.242 |
%
|
9,56
|
9,465
|
9,58
|
9,48
|
| 24/10/2024 |
1.894.762 |
%
|
9,53
|
9,4712
|
9,59
|
9,51
|
| 23/10/2024 |
2.252.517 |
%
|
9,43
|
9,425
|
9,48
|
9,46
|
| 22/10/2024 |
2.946.280 |
%
|
9,51
|
9,49
|
9,59
|
9,55
|
| 21/10/2024 |
2.145.426 |
%
|
9,76
|
9,63
|
9,775
|
9,63
|
| 18/10/2024 |
1.461.933 |
%
|
9,75
|
9,72
|
9,79
|
9,7711
|
| 17/10/2024 |
2.667.467 |
%
|
9,70
|
9,675
|
9,75
|
9,73
|
| 16/10/2024 |
2.118.183 |
%
|
9,61
|
9,78
|
9,88
|
9,86
|
| 15/10/2024 |
2.163.790 |
%
|
9,61
|
9,64
|
9,7286
|
9,64
|
| 14/10/2024 |
1.800.825 |
%
|
9,61
|
9,61
|
9,685
|
9,68
|
| 11/10/2024 |
1.621.811 |
%
|
9,76
|
9,63
|
9,68
|
9,65
|
| 10/10/2024 |
1.612.021 |
%
|
9,76
|
9,675
|
9,76
|
9,74
|
| 09/10/2024 |
1.867.034 |
%
|
9,64
|
9,625
|
9,7499
|
9,73
|
