La bourse est fermée

Vodafone Group PLC (VODI.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,9002-0,0026 (-0,29 %)
À la clôture : 03:36PM CEST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20240,89880,91160,89860,90020,90026 500
16 mai 20240,88740,90600,88740,90280,902819 200
15 mai 20240,84880,89620,84880,88840,8884287 600
14 mai 20240,81580,85540,81580,84360,8436364 321
13 mai 20240,80940,82440,80940,81780,817861 021
10 mai 20240,79800,81160,79800,80840,808426 650
09 mai 20240,79120,80400,78880,79920,7992-
08 mai 20240,79100,79100,78380,78960,789629 280
07 mai 20240,79880,80160,79600,79600,796010 097
06 mai 20240,80320,80320,79320,79320,793220 522
03 mai 20240,79860,80280,79680,80280,802817 600
02 mai 20240,79920,79920,78860,79640,79648 500
30 avr. 20240,81460,81480,79300,79880,798831 611
29 avr. 20240,81140,82200,81100,81280,812859 352
26 avr. 20240,80540,81380,80540,81200,812040 084
25 avr. 20240,80740,81520,80160,80160,801612 400
24 avr. 20240,80860,81520,80000,80000,800010 300
23 avr. 20240,81000,81660,80980,80980,809810 668
22 avr. 20240,78540,81000,78540,81000,810061 820
19 avr. 20240,77620,77900,77300,77700,777036 298
18 avr. 20240,78400,78440,77640,77980,77985 000
17 avr. 20240,77620,78020,77340,78020,78022 000
16 avr. 20240,78180,78260,77620,78100,781021 800
15 avr. 20240,78000,78880,78000,78300,783030 750
12 avr. 20240,78760,79440,78760,78860,788620 234
11 avr. 20240,79120,79120,78000,78820,788283 300
10 avr. 20240,80040,80120,78720,79140,791448 836
09 avr. 20240,79600,80520,79180,79760,797623 000
08 avr. 20240,80620,80620,79680,79980,799878 820
05 avr. 20240,82300,82300,80360,80360,8036123 660
04 avr. 20240,83540,83660,81860,81960,8196127 229
03 avr. 20240,81840,83400,81840,83400,8340174 500
02 avr. 20240,81640,83320,81640,82340,823463 700
28 mars 20240,80800,82800,80800,82150,8215117 043
27 mars 20240,79900,82000,79900,80950,809535 500
26 mars 20240,79850,79950,79250,79900,79906 450
25 mars 20240,80150,80450,79150,80100,801025 604
22 mars 20240,79750,80750,78950,80400,80401 300
21 mars 20240,80500,80700,79600,79800,798031 143
20 mars 20240,79000,80000,78050,80000,800011 302
19 mars 20240,79750,79750,78450,79200,7920142 700
18 mars 20240,82850,82850,79700,82000,8200151 965
15 mars 20240,81500,83050,80950,82250,8225205 856
14 mars 20240,79300,79350,78000,78300,783019 700
13 mars 20240,82250,82250,79150,79150,7915104 019
12 mars 20240,83300,84400,82400,82400,82408 900
11 mars 20240,84000,84000,83150,83150,831527 500
08 mars 20240,82250,84450,82000,83250,8325143 000
07 mars 20240,81700,83650,81700,82600,826054 250
06 mars 20240,82700,84050,82500,82500,825037 050
05 mars 20240,81700,82150,81450,82150,821512 846
04 mars 20240,83900,83900,81750,82450,824523 243
01 mars 20240,81900,83500,81750,83100,831020 000
29 févr. 20240,80050,83400,79200,82000,8200110 500
28 févr. 20240,81450,83800,79950,80350,8035106 598
27 févr. 20240,77750,80450,77750,80250,802571 757
26 févr. 20240,78650,78650,77500,77750,77756 000
23 févr. 20240,77350,77950,76450,77950,779554 022
22 févr. 20240,78700,78700,77900,78100,78105 500
21 févr. 20240,78650,78900,77850,78100,781020 354
20 févr. 20240,78650,79550,78500,78900,7890350
19 févr. 20240,78050,79650,78050,79600,796035 100
16 févr. 20240,79300,79300,78000,79050,79055 500
15 févr. 20240,78250,79150,76950,79150,791520 050
14 févr. 20240,76950,79700,76950,77200,7720207 417
13 févr. 20240,76100,76950,75250,75250,752556 300
12 févr. 20240,75350,76300,74700,76000,760052 823
09 févr. 20240,75650,75650,74900,75250,752545 750
08 févr. 20240,76250,77000,75800,76400,764021 424
07 févr. 20240,79600,79600,74200,76450,7645142 750
06 févr. 20240,79550,79600,78400,78850,788563 787
05 févr. 20240,81650,81650,79000,80000,800083 581
02 févr. 20240,79650,81850,79650,81250,81252 898
01 févr. 20240,80550,81200,80450,80450,804510 776
31 janv. 20240,81850,81900,78450,80100,801087 834
30 janv. 20240,82650,83250,81600,81600,8160500
29 janv. 20240,83800,83800,82300,82600,826081 628
26 janv. 20240,80850,83850,80850,83350,833550 000
25 janv. 20240,81250,81350,80350,80950,809522 400
24 janv. 20240,81900,82100,81350,81350,813522 401
23 janv. 20240,81500,81500,80650,81150,81152 585
22 janv. 20240,79500,81200,79250,81150,811536 802
19 janv. 20240,78600,79450,78050,79450,794517 295
18 janv. 20240,79450,79450,78000,78350,783544 400
17 janv. 20240,79150,79150,78000,79050,79057 334
16 janv. 20240,78200,79600,78200,79550,795539 870
15 janv. 20240,78550,78700,78150,78700,787025 100
12 janv. 20240,79300,79400,79100,79100,79101 900
11 janv. 20240,81150,81150,79250,79250,792518 500
10 janv. 20240,82700,82700,80750,80750,807526 050
09 janv. 20240,82200,82250,81850,81850,818511 900
08 janv. 20240,82700,82700,80950,81300,81304 700
05 janv. 20240,82150,82500,81900,82300,823015 900
04 janv. 20240,81550,82100,81500,82100,821032 000
03 janv. 20240,81400,82100,80600,81400,814033 721
02 janv. 20240,80950,81800,80100,81800,818019 050
29 déc. 20230,79400,79800,79400,79700,797033 489
28 déc. 20230,79700,79850,79100,79500,7950132 107
27 déc. 20230,80000,80000,78950,79500,7950169 540
22 déc. 20230,79350,80250,79350,79900,799013 931
*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...