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
77,18-0,34 (-0,44 %)
À la clôture : 04:51PM BST
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202477,7678,7877,0077,1877,18120 483 812
16 mai 202476,2877,990,5977,5277,5296 063 526
15 mai 202473,0277,0672,5076,1076,10164 000 076
14 mai 202470,7273,7669,5673,2873,28187 540 061
13 mai 202469,5471,1869,4869,9869,9890 443 261
10 mai 202468,4869,9567,6669,4069,4062 668 607
09 mai 202467,8268,9467,1268,0868,0849 816 322
08 mai 202468,0268,1267,0267,5467,5469 453 545
07 mai 202468,0069,0067,8467,9267,9268 169 245
03 mai 202467,9668,7667,4068,4468,4488 284 265
02 mai 202467,4868,5267,2267,8267,8240 057 624
01 mai 202469,3267,5267,5067,4867,485 709 970
30 avr. 202469,8469,8567,5467,6667,6685 178 283
29 avr. 202469,1070,2068,7670,0070,0044 071 559
26 avr. 202469,3070,0069,0869,0869,0855 256 533
25 avr. 202469,3470,0668,3669,0069,0063 535 891
24 avr. 202469,6870,0668,6469,3469,3489 375 938
23 avr. 202469,9470,6469,6269,6269,62150 967 378
22 avr. 202467,7869,9467,5469,6269,6281 105 726
19 avr. 202466,5067,1065,7867,0067,0069 142 766
18 avr. 202466,6667,0865,9666,3866,3882 198 762
17 avr. 202465,7666,9665,5466,4866,4843 512 470
16 avr. 202466,5666,8265,9466,0666,0660 671 927
15 avr. 202467,2067,4066,2867,1467,1460 995 585
12 avr. 202467,2067,9566,8267,2267,2257 204 193
11 avr. 202467,2067,4466,3466,7266,7269 904 902
10 avr. 202468,5668,7266,9667,1667,1661 639 860
09 avr. 202467,7668,8267,3068,0268,0261 377 024
08 avr. 202468,4268,7067,8068,5068,5054 412 098
05 avr. 202469,3269,6668,4268,5868,5873 872 047
04 avr. 202471,1871,7869,9070,1070,10177 948 161
03 avr. 202470,0471,4470,0471,2071,2083 882 081
02 avr. 202470,2871,4270,1070,3070,3084 550 584
28 mars 202469,9670,7269,7070,4670,4681 354 327
27 mars 202468,4969,9168,0769,4269,4295 841 752
26 mars 202468,0768,6867,4568,6868,68123 886 382
25 mars 202468,4268,8767,2768,3868,3873 850 007
22 mars 202467,3469,2067,2768,4368,43144 481 665
21 mars 202467,1468,7667,1467,5067,50159 569 417
20 mars 202466,6067,7765,9267,2867,2884 805 202
19 mars 202467,4667,4666,2366,5066,50145 460 343
18 mars 202469,1069,8467,3367,3367,33211 404 691
15 mars 202467,5670,8467,5069,8569,85688 428 852
14 mars 202466,3567,2465,8266,0966,09124 498 677
13 mars 202469,3069,8466,5266,5266,52155 344 448
12 mars 202470,5771,8069,3069,3069,30132 144 328
11 mars 202470,7571,2070,1570,1570,15116 012 286
08 mars 202470,0071,3569,1570,9470,9479 766 151
07 mars 202469,3370,9069,0969,7869,78144 116 109
06 mars 202470,4471,3969,5069,6269,62139 336 377
05 mars 202469,4570,9669,0070,2870,2875 620 422
04 mars 202470,7070,9369,2269,4969,49126 878 764
01 mars 202469,4071,3469,4070,4670,46206 153 196
29 févr. 202468,0771,2567,3469,1269,12297 363 295
28 févr. 202470,2371,3267,7868,2968,29141 140 495
27 févr. 202466,0668,6365,8368,4068,40116 774 382
26 févr. 202466,1566,6965,4066,0866,08144 670 237
23 févr. 202465,7267,3763,8166,2566,25179 766 802
22 févr. 202466,1366,4765,7065,7465,7464 148 320
21 févr. 202466,9167,2465,8965,9665,9690 071 279
20 févr. 202467,3067,6466,3167,0767,0755 627 578
19 févr. 202466,5867,4866,4867,1067,1071 085 904
16 févr. 202466,5866,8565,6365,6365,6390 637 292
15 févr. 202464,9967,6064,7666,5766,57114 632 050
14 févr. 202465,6768,7264,9465,3765,37240 413 492
13 févr. 202464,3464,9363,1164,1564,15152 201 740
12 févr. 202463,1264,2562,7164,2564,25110 166 084
09 févr. 202463,5363,9162,9662,9762,97172 010 728
08 févr. 202463,6464,7363,3163,5163,5177 253 371
07 févr. 202465,6565,9563,6063,6063,60116 786 286
06 févr. 202466,2166,8865,9766,2366,2381 281 350
05 févr. 202468,6268,8966,3366,3366,33163 655 182
02 févr. 202467,8569,1167,7868,6068,6097 733 838
01 févr. 202467,6468,5567,0667,2767,2753 186 968
31 janv. 202467,8468,5465,8967,3267,32112 544 669
30 janv. 202470,3670,8468,7368,7568,7550 901 740
29 janv. 202470,8870,9969,1769,3069,3047 500 196
26 janv. 202468,8271,1668,3570,7670,7685 909 747
25 janv. 202468,5068,8668,0068,1268,1249 468 727
24 janv. 202469,3269,9568,7868,9168,9163 097 766
23 janv. 202469,0469,6267,9369,1469,1466 912 678
22 janv. 202467,5768,7067,5668,1368,1368 748 063
19 janv. 202466,0967,7166,0667,6467,64150 358 122
18 janv. 202467,1267,2565,9165,9165,9185 599 507
17 janv. 202466,7867,6366,3366,8666,8665 346 869
16 janv. 202467,1367,6966,9167,4067,40131 360 972
15 janv. 202467,3767,6366,7167,1667,1645 796 802
12 janv. 202467,1867,8066,8567,4867,4864 351 744
11 janv. 202468,5870,3567,1167,1167,11111 673 362
10 janv. 202469,8770,1968,6268,6268,6242 843 860
09 janv. 202470,0070,3669,7470,0170,0161 329 132
08 janv. 202470,3570,4769,1769,9869,98173 500 261
05 janv. 202470,2070,7069,8870,4070,4078 330 404
04 janv. 202470,3370,8169,4970,4570,4537 454 241
03 janv. 202470,0071,0269,3869,5169,5190 161 664
02 janv. 202468,6270,2268,4769,7669,7662 468 660
29 déc. 202368,1768,8368,1568,5668,5614 624 574
28 déc. 202368,6569,0568,2268,3168,3127 587 950
27 déc. 202368,1268,9268,0268,5668,5656 994 764
22 déc. 202368,9969,4368,9669,1669,1646 800 209
*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...