Vodafone Group PLC (VOD)

VOD
🏛️ Reino Unido →
85.76
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 85.08 86.08 84.64 85.76 35.9M
2025-09-25 84.00 85.50 83.98 84.90 44.0M
2025-09-24 84.70 84.92 83.80 84.42 43.6M
2025-09-23 84.46 85.00 83.92 84.18 78.3M
2025-09-22 84.84 85.12 84.26 84.64 73.9M
2025-09-19 84.54 86.06 84.36 85.32 191.3M
2025-09-18 85.64 85.90 84.44 84.60 64.1M
2025-09-17 86.78 86.78 85.88 86.06 53.2M
2025-09-16 87.16 87.16 85.38 86.42 44.4M
2025-09-15 87.80 87.98 86.74 87.24 39.8M
2025-09-12 87.86 88.20 87.32 87.80 96.5M
2025-09-11 86.26 87.54 86.26 87.54 44.1M
2025-09-10 87.58 87.88 86.48 86.86 36.4M
2025-09-09 87.44 88.52 87.14 88.18 73.3M
2025-09-08 87.78 88.20 87.06 87.26 44.9M
2025-09-05 87.68 88.28 87.26 87.86 28.2M
2025-09-04 87.14 88.62 86.30 87.90 33.7M
2025-09-03 87.18 87.38 86.44 87.08 38.4M
2025-09-02 87.74 87.76 85.42 87.48 52.1M
2025-09-01 88.52 88.62 87.40 87.88 27.5M
2025-08-29 88.40 88.68 87.58 88.36 46.9M
2025-08-28 89.52 89.70 87.44 88.22 57.5M
2025-08-27 88.88 89.64 88.54 89.34 48.6M
2025-08-26 88.20 88.30 87.32 88.22 99.2M
2025-08-22 88.50 89.20 88.24 88.64 29.1M
2025-08-21 88.72 88.78 87.88 88.48 24.3M
2025-08-20 87.34 88.78 86.74 88.42 40.7M
2025-08-19 87.24 87.76 86.94 87.18 34.6M
2025-08-18 86.44 87.16 85.98 87.04 35.1M
2025-08-15 86.46 86.56 85.70 86.16 25.2M
2025-08-14 86.20 86.56 85.76 86.04 27.5M
2025-08-13 85.90 86.40 85.78 86.22 38.6M
2025-08-12 85.98 86.54 85.68 85.94 43.4M
2025-08-11 84.96 86.12 84.58 85.78 50.3M
2025-08-08 84.00 85.04 83.98 84.58 41.4M
2025-08-07 84.68 84.74 82.14 83.58 74.2M
2025-08-06 83.70 86.46 82.68 85.44 65.6M
2025-08-05 83.22 83.36 82.36 83.36 45.6M
2025-08-04 82.92 83.16 82.24 82.88 100.4M
2025-08-01 82.12 83.18 81.94 82.86 65.6M
2025-07-31 82.54 82.74 80.70 82.02 84.8M
2025-07-30 82.60 83.72 82.32 83.54 75.6M
2025-07-29 83.48 83.80 82.44 83.30 59.2M
2025-07-28 85.58 85.60 83.08 83.80 46.8M
2025-07-25 85.98 86.40 84.54 85.06 102.2M
2025-07-24 83.52 87.48 82.58 86.02 177.0M
2025-07-23 84.06 84.36 82.78 83.16 51.1M
2025-07-22 83.16 84.20 83.16 83.94 49.0M
2025-07-21 82.26 83.30 82.18 83.08 62.5M
2025-07-18 82.44 82.62 81.40 82.08 51.9M
2025-07-17 81.84 82.34 81.58 82.00 57.1M
2025-07-16 80.98 82.08 80.84 81.90 48.6M
2025-07-15 81.58 81.84 80.72 80.80 42.6M
2025-07-14 80.42 81.96 80.22 81.54 48.4M
2025-07-11 80.78 81.50 80.44 80.44 44.1M
2025-07-10 80.54 81.28 80.36 80.84 69.6M
2025-07-09 80.56 81.36 80.50 80.54 53.1M
2025-07-08 80.56 80.92 80.18 80.46 75.2M
2025-07-07 81.86 82.42 80.80 80.96 59.5M
2025-07-04 79.82 82.30 79.64 81.62 72.9M
2025-07-03 79.04 79.68 78.70 79.24 51.1M
2025-07-02 79.68 80.10 78.42 78.78 67.4M
2025-07-01 78.42 79.92 78.24 79.68 80.4M
2025-06-30 77.46 78.16 77.08 77.78 98.2M
2025-06-27 78.04 78.10 77.20 77.54 120.3M
2025-06-26 76.62 78.04 76.60 77.64 100.3M
2025-06-25 76.88 77.12 75.96 76.44 58.9M
2025-06-24 75.92 76.78 75.54 76.60 74.0M
2025-06-23 76.14 76.18 75.26 75.78 66.1M
2025-06-20 76.12 77.74 75.84 76.58 280.0M
2025-06-19 74.94 76.40 74.94 76.00 129.2M
2025-06-18 75.00 75.54 74.32 75.24 97.0M
2025-06-17 75.48 75.48 74.64 74.94 79.5M
2025-06-16 73.76 76.02 73.72 75.64 123.2M
2025-06-13 73.00 73.86 72.82 73.70 87.1M
2025-06-12 72.20 73.78 72.20 73.40 106.3M
2025-06-11 72.48 73.48 72.36 72.36 71.8M
2025-06-10 73.40 73.92 72.64 72.82 83.7M
2025-06-09 73.26 73.42 72.78 73.10 58.1M
2025-06-06 73.72 74.46 73.26 73.48 224.3M
2025-06-05 73.88 73.88 71.90 73.50 107.1M
2025-06-04 76.04 76.58 75.72 75.88 71.2M
2025-06-03 76.68 77.34 75.88 76.38 55.3M
2025-06-02 76.68 77.24 76.24 76.78 63.9M
2025-05-30 76.82 77.16 76.32 76.88 276.6M
2025-05-29 77.02 77.40 76.08 76.86 64.9M
2025-05-28 77.90 78.22 76.78 77.06 192.9M
2025-05-27 77.36 77.70 76.16 77.50 172.3M
2025-05-23 78.76 79.10 76.24 77.10 88.2M
2025-05-22 77.72 78.92 77.18 78.92 70.5M
2025-05-21 77.76 78.42 76.00 78.30 111.4M
2025-05-20 71.94 77.72 71.36 77.72 162.0M
2025-05-19 71.24 72.64 70.90 72.46 108.2M
2025-05-16 70.08 71.18 70.06 71.18 77.0M
2025-05-15 68.44 70.40 68.44 70.10 170.9M
2025-05-14 68.30 69.38 67.80 68.34 75.4M
2025-05-13 69.16 69.84 68.56 68.84 52.8M
2025-05-12 70.30 71.06 69.12 69.12 72.7M
2025-05-09 70.16 70.64 69.52 70.36 46.1M
2025-05-08 70.52 71.04 69.22 70.30 74.7M
2025-05-07 72.64 72.82 71.04 71.58 155.0M
2025-05-06 72.36 73.52 72.16 72.98 48.2M
2025-05-02 74.00 74.24 72.88 72.96 40.4M
2025-05-01 73.60 74.00 72.80 73.76 26.9M
2025-04-30 72.16 73.38 71.98 73.26 78.8M
2025-04-29 71.96 72.40 71.32 71.90 39.0M
2025-04-28 70.66 71.60 70.62 71.44 46.6M
2025-04-25 69.80 70.86 69.42 70.34 47.6M
2025-04-24 70.02 70.70 69.40 70.10 91.7M
2025-04-23 71.50 71.78 69.98 70.24 91.6M
2025-04-22 70.14 72.52 70.04 72.20 88.3M
2025-04-17 69.88 70.82 69.08 70.48 53.1M
2025-04-16 69.18 70.82 69.10 70.30 66.2M
2025-04-15 68.14 69.34 68.04 69.26 43.7M
2025-04-14 66.98 68.66 66.68 68.42 82.0M
2025-04-11 65.54 66.66 65.06 66.18 67.8M
2025-04-10 66.68 67.34 65.00 65.36 147.9M
2025-04-09 64.20 64.54 62.40 63.92 121.1M
2025-04-08 65.24 65.94 64.46 65.48 107.8M
2025-04-07 64.30 66.98 62.60 65.22 373.4M
2025-04-04 71.50 71.72 66.78 66.78 149.7M
2025-04-03 70.28 72.04 70.04 71.44 355.7M
2025-04-02 71.48 72.10 70.28 70.38 58.7M
2025-04-01 72.98 73.34 72.14 72.20 56.0M
2025-03-31 72.98 73.18 72.30 72.90 92.1M
2025-03-28 72.22 73.88 72.18 73.24 86.3M
2025-03-27 72.20 72.60 72.04 72.24 35.0M
2025-03-26 72.34 72.68 71.68 72.50 43.6M
2025-03-25 72.08 73.02 71.96 72.14 72.7M
2025-03-24 74.30 74.86 71.44 72.00 63.3M
2025-03-21 74.26 75.78 74.22 75.34 189.4M
2025-03-20 74.90 75.24 74.20 74.44 55.1M
2025-03-19 75.08 75.24 74.44 74.78 53.3M
2025-03-18 75.08 75.84 74.52 75.50 87.8M
2025-03-17 73.60 75.02 73.58 74.86 131.8M
2025-03-14 73.08 75.00 72.12 73.64 78.3M
2025-03-13 70.18 73.46 70.18 73.28 86.5M
2025-03-12 71.10 71.36 69.76 70.06 86.7M
2025-03-11 73.24 73.88 71.10 71.10 110.8M
2025-03-10 72.54 74.04 71.96 73.90 189.6M
2025-03-07 70.00 72.50 69.70 72.50 97.0M
2025-03-06 70.08 70.98 69.60 69.60 61.1M
2025-03-05 69.56 69.92 68.58 69.54 106.6M
2025-03-04 70.10 70.52 69.82 69.82 84.9M
2025-03-03 70.06 71.16 69.36 70.68 83.6M
2025-02-28 69.16 70.20 69.16 70.18 241.8M
2025-02-27 68.52 69.56 68.52 69.34 150.5M
2025-02-26 68.94 69.40 68.28 69.02 62.8M
2025-02-25 68.18 69.24 67.86 69.24 65.1M
2025-02-24 66.68 68.62 66.48 68.40 99.5M
2025-02-21 65.18 66.22 65.10 66.20 75.1M
2025-02-20 65.60 65.90 65.06 65.10 78.9M
2025-02-19 65.76 66.10 65.42 65.64 84.2M
2025-02-18 65.30 66.44 65.00 66.38 55.8M
2025-02-17 66.38 66.42 65.32 65.42 77.1M
2025-02-14 67.18 67.28 65.88 66.52 119.6M
2025-02-13 69.18 69.52 67.06 67.30 100.8M
2025-02-12 68.34 69.70 68.18 69.12 104.6M
2025-02-11 69.26 69.32 67.78 68.22 134.6M
2025-02-10 69.02 70.32 68.86 69.44 77.7M
2025-02-07 67.80 69.42 67.80 68.94 96.9M
2025-02-06 66.34 68.28 66.02 68.00 84.1M
2025-02-05 65.50 66.48 65.18 66.24 227.5M
2025-02-04 66.00 66.76 64.38 65.10 375.6M
2025-02-03 68.54 70.02 68.04 70.02 74.6M
2025-01-31 68.86 69.00 68.24 68.68 45.8M
2025-01-30 68.26 68.88 67.98 68.70 39.4M
2025-01-29 67.90 69.06 67.40 68.82 56.3M
2025-01-28 68.16 69.12 67.92 68.36 62.8M
2025-01-27 66.82 68.88 66.82 67.98 47.4M
2025-01-24 68.32 68.46 66.86 67.00 59.6M
2025-01-23 68.16 68.74 67.80 68.10 56.5M
2025-01-22 68.96 69.46 67.80 68.20 98.6M
2025-01-21 69.82 70.02 69.22 69.64 52.2M
2025-01-20 69.48 69.96 69.36 69.80 165.8M
2025-01-17 69.42 69.84 68.90 69.58 104.8M
2025-01-16 69.44 69.50 68.42 69.50 136.5M
2025-01-15 67.78 69.36 67.78 69.16 110.7M
2025-01-14 67.34 67.70 67.16 67.40 79.7M
2025-01-13 66.00 67.08 65.98 66.94 121.8M
2025-01-10 66.46 66.66 65.98 66.18 81.2M
2025-01-09 66.66 67.12 66.30 66.54 64.9M
2025-01-08 67.54 67.70 66.06 66.66 95.3M
2025-01-07 67.76 68.18 66.58 67.60 71.8M
2025-01-06 68.32 68.68 67.86 68.00 61.9M
2025-01-03 69.14 69.68 68.62 68.62 117.8M
2025-01-02 68.30 69.22 68.28 68.88 38.3M