La bourse ferme dans 2 h 50 min

Vodafone Group PLC (VODI.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,0030-0,0346 (-3,33 %)
À partir de 02:17PM CET. Marché ouvert.
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 20221,02821,02820,99391,00301,0030290 000
07 déc. 20221,05241,07261,01361,03761,037673 645
06 déc. 20221,05621,06561,03861,05301,0530136 870
05 déc. 20221,09001,10581,06761,07121,0712162 050
02 déc. 20221,07841,08421,07341,07661,07668 130
01 déc. 20221,07841,09401,07201,08241,082446 650
30 nov. 20221,08841,08841,07281,07541,075432 162
29 nov. 20221,08861,08861,07341,07701,077057 850
28 nov. 20221,09221,09221,08401,08801,08809 480
25 nov. 20221,10141,10141,09201,09841,0984154 480
24 nov. 20221,07121,10361,06121,09441,094494 359
24 nov. 20220.045 Dividende
23 nov. 20221,11401,12021,10121,11781,072863 900
22 nov. 20221,14521,14521,11221,11781,0728121 791
21 nov. 20221,13801,15201,13601,15061,104368 012
18 nov. 20221,13121,14121,12561,13901,093145 701
17 nov. 20221,12601,12981,11421,12981,084329 900
16 nov. 20221,12001,12941,10601,12001,074962 329
15 nov. 20221,21581,21581,09981,12581,0805383 717
14 nov. 20221,20821,22121,19821,21361,164717 020
11 nov. 20221,24581,24581,19361,21401,1651269 045
10 nov. 20221,20221,24701,20221,23421,1845223 186
09 nov. 20221,22881,22881,19561,20101,1527165 054
08 nov. 20221,21801,24201,21801,23701,18725 814
07 nov. 20221,21221,22281,21141,21401,165115 330
04 nov. 20221,19421,21061,18841,21061,161933 533
03 nov. 20221,20821,20821,18741,18741,139662 000
02 nov. 20221,20761,21301,19401,21301,16426 300
01 nov. 20221,20001,20881,19881,20061,15236 773
31 oct. 20221,18261,20021,18261,19821,15006 170
28 oct. 20221,15821,17661,15821,17661,12926 870
27 oct. 20221,16101,16281,15381,16281,116020 250
26 oct. 20221,15901,15961,15581,15961,112911 430
25 oct. 20221,16021,16341,15321,16121,114514 700
24 oct. 20221,16401,16841,15221,16521,118367 200
21 oct. 20221,14641,14861,13501,13981,0939104 395
20 oct. 20221,17661,18381,14381,15401,1075193 000
19 oct. 20221,17001,18301,15721,18301,13547 500
18 oct. 20221,18881,18881,16201,16941,122322 510
17 oct. 20221,15901,18221,14881,18221,134614 500
14 oct. 20221,17241,17481,16861,17181,12462 000
13 oct. 20221,13941,17301,13941,17301,125815 800
12 oct. 20221,16761,16761,12941,14841,1022133 236
11 oct. 20221,16061,17201,16061,17201,124815 499
10 oct. 20221,15001,17581,15001,17001,122915 350
07 oct. 20221,17001,17661,15461,16121,114595 275
06 oct. 20221,18181,18801,17121,17121,12416 590
05 oct. 20221,20921,20921,18481,18681,13907 000
04 oct. 20221,20981,25201,20981,21481,165918 000
03 oct. 20221,15621,21181,15621,21181,1630818
30 sept. 20221,15261,18501,15261,17421,1269858
29 sept. 20221,18461,18461,15741,17881,131315 300
28 sept. 20221,19261,19301,15941,19301,145014 750
27 sept. 20221,21301,21841,19121,20161,153262 562
26 sept. 20221,21461,21881,18961,20521,156767 241
23 sept. 20221,25481,26261,22781,23301,183428 200
22 sept. 20221,22961,26681,22961,26241,21166 700
21 sept. 20221,21641,25421,21641,25341,202918 000
20 sept. 20221,25161,25161,22621,22621,1768150 260
19 sept. 20221,26001,26501,23961,24421,19416 700
16 sept. 20221,25081,27241,24041,24041,19058 827
15 sept. 20221,26361,30601,24381,27001,218986 500
14 sept. 20221,27001,27001,24961,26001,209328 275
13 sept. 20221,28461,29261,27361,27921,227712 495
12 sept. 20221,27661,29061,25781,29001,238142 600
09 sept. 20221,26381,27801,26301,27801,226684 379
08 sept. 20221,29001,29001,25781,26601,215094 020
07 sept. 20221,31961,33181,28801,29901,246720 770
06 sept. 20221,30201,33481,30201,33221,278617 941
05 sept. 20221,31741,31741,30021,31041,257629 971
02 sept. 20221,30861,32481,30861,32481,271514 577
01 sept. 20221,34261,34261,31101,31681,263874 706
31 août 20221,36221,36221,34721,34761,293326 000
30 août 20221,37001,37081,35201,35621,301636 935
29 août 20221,36681,36681,35421,35881,304116 250
26 août 20221,38701,39081,36441,36441,309531 700
25 août 20221,39301,39301,38361,38941,333525 372
24 août 20221,40001,40001,38501,38501,329224 050
23 août 20221,42041,42041,39941,40761,3509148 652
22 août 20221,42461,43241,42461,43021,3726-
19 août 20221,43421,43421,43421,43421,3765-
18 août 20221,42961,43561,42961,43561,3778-
17 août 20221,46401,47001,45001,45001,3916321 056
16 août 20221,43721,46801,43721,46581,40683 700
15 août 20221,45441,45441,43941,43941,38152 500
12 août 20221,44001,44161,42861,44161,383632 182
11 août 20221,44901,44901,43721,43721,37937 500
10 août 20221,44581,45221,44141,44141,38349 729
09 août 20221,44381,45381,42921,45381,39531 200
08 août 20221,43121,44281,43101,44281,38473 755
05 août 20221,41781,44561,41781,44561,387415 248
04 août 20221,43221,43221,40941,41461,357744 651
03 août 20221,45241,45241,45241,45241,3939-
02 août 20221,45621,45621,44201,45161,39328 097
01 août 20221,45221,46281,45121,45121,392821 250
29 juil. 20221,42121,45341,41821,44801,389730 400
28 juil. 20221,46621,46661,41101,41101,354222 501
27 juil. 20221,46121,46281,42981,46281,403951 050
26 juil. 20221,51621,51621,46001,46401,405112 836
25 juil. 20221,50601,52341,50601,52341,462110 238
*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...