La bourse est fermée

Vodafone Group Public Limited Company (VOD.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
94,84+3,66 (+4,01 %)
À la clôture : 06:11PM GMT
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202391,4094,8890,8094,8494,8486 468 474
01 févr. 202392,1092,1490,0291,1891,18191 759 782
31 janv. 202393,9394,5392,7193,1293,12210 118 648
30 janv. 202393,7193,8693,0293,5593,55171 047 410
27 janv. 202392,4993,4291,9393,4293,42125 268 780
26 janv. 202392,7994,3992,2492,3492,3497 708 675
25 janv. 202391,9492,3391,3392,3392,3375 050 875
24 janv. 202392,0092,3991,3792,1492,1492 878 520
23 janv. 202392,3792,4691,5391,5391,5361 438 352
20 janv. 202390,8191,9690,1291,8891,8879 695 640
19 janv. 202390,7091,1489,8590,2690,2675 515 531
18 janv. 202392,9893,4090,6990,6990,69295 577 263
17 janv. 202393,7893,8292,1892,1892,18108 416 323
16 janv. 202391,7593,3091,4693,3093,30143 621 923
13 janv. 202392,3792,4691,2591,6191,61134 126 058
12 janv. 202389,5992,3589,5192,0592,05117 570 270
11 janv. 202388,1689,6187,8287,8287,82150 371 030
10 janv. 202388,7889,1087,5987,7287,7284 351 249
09 janv. 202388,7089,3687,5188,6988,6970 150 138
06 janv. 202388,9489,5388,4788,7188,7148 456 656
05 janv. 202387,7288,8187,5288,7788,7780 181 869
04 janv. 202386,2287,9085,6787,8187,8181 214 280
03 janv. 202384,9686,3784,6485,9185,9197 346 367
30 déc. 202284,5485,0184,2384,2484,2433 898 199
29 déc. 202284,2485,3683,6985,1285,1250 588 117
28 déc. 202284,6485,4384,1184,4784,47136 610 426
23 déc. 202284,0384,6083,6783,9083,90105 278 913
22 déc. 202284,3684,8383,7383,7383,73150 579 809
21 déc. 202283,4484,8483,2984,5084,5057 924 891
20 déc. 202284,0084,3983,5583,8083,8065 793 782
19 déc. 202284,1284,8883,7784,2984,29158 350 402
16 déc. 202285,9485,9483,2483,7683,76405 388 648
15 déc. 202286,2386,4185,3685,9885,9891 945 925
14 déc. 202285,8886,8185,3486,3486,34113 438 867
13 déc. 202287,0087,9785,8286,4986,4991 862 215
12 déc. 202286,4587,6485,9487,0687,06128 644 080
09 déc. 202286,1186,8985,5786,7586,75224 198 613
08 déc. 202287,3287,5584,9585,9385,93113 007 384
07 déc. 202288,6492,3486,3687,6687,66175 372 792
06 déc. 202290,5091,1188,5689,2789,27102 486 122
05 déc. 202292,4393,1890,7691,0291,02101 505 352
02 déc. 202291,5592,1690,8891,1491,1472 037 740
01 déc. 202292,6793,4091,4391,5291,5266 236 785
30 nov. 202292,7293,0791,7091,8491,84106 337 509
29 nov. 202292,3493,0091,4591,8491,84168 846 967
28 nov. 202292,5893,4092,4992,8192,81140 477 510
25 nov. 202293,0093,4592,5293,0693,0665 971 701
24 nov. 202290,9392,9589,8792,6792,6795 061 524
24 nov. 20224.5 Dividende
23 nov. 202295,0095,3593,8594,6690,16417 216 466
22 nov. 202296,0997,0194,6695,0090,48202 912 017
21 nov. 202297,3298,8696,8798,1193,45191 854 939
18 nov. 202296,5998,0196,3497,4292,79187 183 743
17 nov. 202297,1997,3295,8696,4291,8486 932 231
16 nov. 202295,0097,7094,9897,1692,54131 249 420
15 nov. 2022101,70102,0094,6195,8991,33446 755 774
14 nov. 2022103,98105,48103,68104,1699,21131 581 286
11 nov. 2022105,00105,00102,80103,7298,79115 300 484
10 nov. 2022103,54107,34103,36105,76100,7364 671 715
09 nov. 2022106,12106,80103,54104,1099,1571 897 022
08 nov. 2022104,78108,00104,60106,24101,1976 362 587
07 nov. 2022104,66105,40103,88104,7299,7448 269 271
04 nov. 2022102,48105,09102,00104,7699,78136 603 062
03 nov. 2022102,98103,38102,12102,4497,5754 591 395
02 nov. 2022102,54103,48101,44103,3298,4157 111 455
01 nov. 2022102,36102,94101,74102,5697,6849 241 793
31 oct. 202299,73101,7699,41101,6496,8157 480 023
28 oct. 202297,68100,2197,6899,8195,0751 196 217
27 oct. 202299,2799,5798,3998,6793,9867 282 096
26 oct. 202298,8899,5298,3298,7794,0786 516 860
25 oct. 202299,87100,3698,5898,6793,9862 951 718
24 oct. 202298,95100,7298,2499,5894,8571 063 894
21 oct. 202298,8999,3197,6298,5993,9072 728 877
20 oct. 2022100,92101,9298,3798,7294,0382 235 225
19 oct. 2022100,48101,6699,33101,1696,3575 464 627
18 oct. 2022100,48100,8099,4899,6194,8757 995 391
17 oct. 202299,43100,5798,88100,0295,2767 468 297
14 oct. 2022100,50101,5299,2699,5994,8664 794 015
13 oct. 202297,84101,4097,6899,3994,67116 438 549
12 oct. 2022101,62101,6297,4098,9594,2578 090 771
11 oct. 2022101,54101,81100,56101,3096,4875 854 875
10 oct. 2022100,64102,60100,12101,4896,6658 247 254
07 oct. 2022101,20102,00100,14100,5295,7451 141 052
06 oct. 2022102,56102,78101,46101,6096,77237 222 884
05 oct. 2022104,94106,03101,72102,5897,70111 620 698
04 oct. 2022104,60107,15104,52104,9899,99113 286 707
03 oct. 2022100,50104,7899,59103,7298,79193 644 803
30 sept. 2022101,26103,22100,66101,1296,3195 922 261
29 sept. 2022104,78105,42101,20101,8497,0099 746 684
28 sept. 2022105,54105,87102,24105,12100,12108 745 608
27 sept. 2022107,18107,74105,56105,56100,5495 417 607
26 sept. 2022109,76109,90105,68106,66101,59122 626 813
23 sept. 2022109,06109,92107,48108,12102,98105 623 844
22 sept. 2022108,50109,98108,08108,86103,68120 555 593
21 sept. 2022107,98109,38106,90108,78103,61249 139 048
20 sept. 2022109,34109,72106,32106,38101,32104 172 054
16 sept. 2022109,62111,52108,06108,36103,21395 580 087
15 sept. 2022107,64112,72106,72109,24104,05113 754 938
14 sept. 2022108,02108,80106,64107,12102,03102 002 146
13 sept. 2022109,92111,07108,92109,10103,9162 892 908
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...