Serie storiche Vodafone
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
02 Feb 2023 | 11,42 | -0,16 | -1,38% | 11,25 | 11,465 | 11,20 | 7.084.246 |
01 Feb 2023 | 11,58 | -0,04 | -0,34% | 11,53 | 11,59 | 11,4799 | 6.981.846 |
31 Gen 2023 | 11,62 | 0,01 | 0,09% | 11,56 | 11,645 | 11,55 | 7.798.572 |
28 Gen 2023 | 11,61 | 0,15 | 1,31% | 11,41 | 11,63 | 11,39 | 5.144.264 |
27 Gen 2023 | 11,46 | -0,06 | -0,52% | 11,50 | 11,51 | 11,39 | 4.696.859 |
26 Gen 2023 | 11,52 | 0,20 | 1,77% | 11,29 | 11,53 | 11,29 | 5.536.176 |
25 Gen 2023 | 11,32 | -0,04 | -0,35% | 11,28 | 11,38 | 11,27 | 4.268.213 |
24 Gen 2023 | 11,36 | -0,09 | -0,79% | 11,33 | 11,40 | 11,31 | 5.027.916 |
21 Gen 2023 | 11,45 | 0,24 | 2,14% | 11,30 | 11,46 | 11,255 | 5.325.451 |
20 Gen 2023 | 11,21 | 0,04 | 0,36% | 11,16 | 11,24 | 11,09 | 5.469.304 |
19 Gen 2023 | 11,17 | -0,25 | -2,19% | 11,38 | 11,39 | 11,16 | 7.018.903 |
18 Gen 2023 | 11,42 | 0,19 | 1,69% | 11,40 | 11,51 | 11,28 | 11.496.796 |
17 Gen 2023 | 11,23 | 0,00 | +0,00% | 11,15 | 11,26 | 11,13 | 0 |
14 Gen 2023 | 11,23 | -0,05 | -0,44% | 11,15 | 11,26 | 11,13 | 6.585.509 |
13 Gen 2023 | 11,28 | 0,61 | 5,72% | 11,15 | 11,30 | 11,10 | 11.131.529 |
12 Gen 2023 | 10,67 | -0,07 | -0,61% | 10,75 | 10,77 | 10,60 | 9.938.701 |
11 Gen 2023 | 10,735 | -0,01 | -0,05% | 10,69 | 10,745 | 10,63 | 11.979.801 |
10 Gen 2023 | 10,74 | -0,01 | -0,09% | 10,83 | 10,89 | 10,715 | 10.002.985 |
07 Gen 2023 | 10,75 | 0,17 | 1,61% | 10,59 | 10,80 | 10,575 | 6.186.522 |
06 Gen 2023 | 10,58 | -0,02 | -0,19% | 10,54 | 10,63 | 10,50 | 5.620.445 |
05 Gen 2023 | 10,60 | 0,24 | 2,32% | 10,51 | 10,635 | 10,4799 | 9.673.794 |
04 Gen 2023 | 10,36 | 0,24 | 2,37% | 10,29 | 10,375 | 10,245 | 9.241.821 |
03 Gen 2023 | 10,12 | 0,00 | +0,00% | 10,16 | 10,203 | 10,02 | 0 |
31 Dic 2022 | 10,12 | -0,09 | -0,88% | 10,16 | 10,203 | 10,02 | 6.577.756 |
30 Dic 2022 | 10,21 | 0,15 | 1,49% | 10,17 | 10,27 | 10,16 | 7.356.690 |
29 Dic 2022 | 10,06 | -0,06 | -0,59% | 10,2293 | 10,28 | 10,05 | 10.243.916 |
28 Dic 2022 | 10,12 | 0,00 | 0,0% | 10,15 | 10,15 | 9,985 | 9.405.440 |
27 Dic 2022 | 10,12 | 0,00 | +0,00% | 10,08 | 10,14 | 10,02 | 0 |
24 Dic 2022 | 10,12 | 0,04 | 0,4% | 10,08 | 10,14 | 10,02 | 5.914.210 |
23 Dic 2022 | 10,08 | -0,08 | -0,79% | 10,09 | 10,11 | 9,94 | 7.531.622 |
22 Dic 2022 | 10,16 | 0,06 | 0,59% | 10,19 | 10,26 | 10,14 | 8.301.784 |
21 Dic 2022 | 10,10 | -0,09 | -0,88% | 10,21 | 10,23 | 10,08 | 9.095.853 |
20 Dic 2022 | 10,19 | 0,01 | 0,1% | 10,33 | 10,3381 | 10,16 | 10.659.629 |
17 Dic 2022 | 10,18 | -0,29 | -2,77% | 10,26 | 10,29 | 10,13 | 10.717.609 |
16 Dic 2022 | 10,47 | -0,19 | -1,78% | 10,60 | 10,6593 | 10,47 | 12.774.359 |
15 Dic 2022 | 10,66 | 0,10 | 0,95% | 10,71 | 10,78 | 10,585 | 13.933.981 |
14 Dic 2022 | 10,56 | -0,14 | -1,31% | 10,84 | 10,86 | 10,55 | 13.550.391 |
13 Dic 2022 | 10,70 | 0,12 | 1,13% | 10,69 | 10,71 | 10,63 | 7.965.052 |
10 Dic 2022 | 10,58 | 0,10 | 0,95% | 10,58 | 10,71 | 10,575 | 7.913.111 |
09 Dic 2022 | 10,48 | -0,20 | -1,87% | 10,52 | 10,575 | 10,47 | 9.576.242 |
08 Dic 2022 | 10,68 | -0,18 | -1,66% | 11,04 | 11,04 | 10,66 | 11.279.643 |
07 Dic 2022 | 10,86 | -0,20 | -1,81% | 10,89 | 11,04 | 10,80 | 12.191.703 |
06 Dic 2022 | 11,06 | -0,19 | -1,69% | 11,20 | 11,24 | 11,0337 | 8.475.365 |
03 Dic 2022 | 11,25 | -0,03 | -0,27% | 11,30 | 11,315 | 11,19 | 6.375.257 |
02 Dic 2022 | 11,28 | 0,05 | 0,45% | 11,33 | 11,43 | 11,25 | 6.951.307 |
01 Dic 2022 | 11,23 | 0,11 | 0,99% | 11,10 | 11,25 | 10,96 | 10.537.891 |
30 Nov 2022 | 11,12 | 0,02 | 0,18% | 11,06 | 11,13 | 11,045 | 6.032.530 |
29 Nov 2022 | 11,10 | -0,17 | -1,51% | 11,32 | 11,335 | 11,09 | 8.873.049 |
26 Nov 2022 | 11,27 | 0,00 | +0,00% | 11,31 | 11,34 | 11,27 | 0 |
25 Nov 2022 | 11,27 | 0,23 | 2,08% | 11,31 | 11,34 | 11,27 | 5.536.216 |
24 Nov 2022 | 11,04 | 0,00 | +0,00% | 11,00 | 11,12 | 10,9626 | 0 |
24 Nov 2022 | 11,04 | -0,33 | -2,9% | 11,00 | 11,12 | 10,9626 | 9.547.599 |
23 Nov 2022 | 11,37 | -0,23 | -1,98% | 11,40 | 11,45 | 11,31 | 10.930.216 |
22 Nov 2022 | 11,60 | -0,09 | -0,77% | 11,775 | 11,8096 | 11,60 | 8.843.473 |
19 Nov 2022 | 11,69 | 0,14 | 1,21% | 11,73 | 11,7899 | 11,63 | 8.438.992 |
18 Nov 2022 | 11,55 | -0,07 | -0,6% | 11,49 | 11,59 | 11,485 | 8.295.465 |
17 Nov 2022 | 11,62 | 0,15 | 1,31% | 11,57 | 11,74 | 11,57 | 13.545.108 |
16 Nov 2022 | 11,47 | -0,84 | -6,82% | 11,82 | 11,82 | 11,385 | 13.605.020 |
15 Nov 2022 | 12,31 | -0,16 | -1,28% | 12,39 | 12,48 | 12,31 | 8.887.263 |
12 Nov 2022 | 12,47 | 0,00 | 0,0% | 12,33 | 12,50 | 12,2213 | 6.345.510 |
11 Nov 2022 | 12,47 | 0,54 | 4,53% | 12,55 | 12,65 | 12,39 | 7.629.766 |
10 Nov 2022 | 11,93 | -0,44 | -3,56% | 12,01 | 12,055 | 11,91 | 6.782.030 |
09 Nov 2022 | 12,37 | 0,16 | 1,31% | 12,37 | 12,65 | 12,2734 | 10.447.667 |
08 Nov 2022 | 12,21 | 0,13 | 1,08% | 12,21 | 12,2387 | 12,0915 | 7.340.563 |
05 Nov 2022 | 12,08 | 0,00 | +0,00% | 11,86 | 12,08 | 11,785 | 0 |
04 Nov 2022 | 12,08 | 0,54 | 4,68% | 11,86 | 12,08 | 11,785 | 9.630.199 |