Vodafone Group Public Limited Company VOD
NasdaqGS
$15,56+0,16 (+%1,07)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $15,39 | -%1,09 | $15,36 | $15,46 | $15,30 | 3,94M |
| 2026-10-09 | $15,56 | -%5,58 | $15,78 | $15,87 | $15,50 | 6,52M |
| 2026-10-08 | $16,48 | -%1,85 | $16,50 | $16,63 | $16,33 | 3,82M |
| 2026-10-07 | $16,79 | +%1,57 | $16,73 | $16,93 | $16,72 | 4,02M |
| 2026-10-06 | $16,53 | -%1,55 | $16,58 | $16,66 | $16,42 | 3,40M |
| 2026-10-05 | $16,79 | -%0,18 | $16,83 | $16,88 | $16,74 | 2,41M |
| 2026-10-02 | $16,82 | +%2,69 | $16,74 | $16,91 | $16,68 | 4,18M |
| 2026-10-01 | $16,38 | +%1,42 | $16,26 | $16,38 | $16,16 | 6,10M |
| 2026-09-30 | $16,15 | -%1,10 | $16,42 | $16,42 | $16,15 | 3,36M |
| 2026-09-29 | $16,33 | -%1,51 | $16,40 | $16,44 | $16,20 | 3,76M |
| 2026-09-28 | $16,58 | -%0,24 | $16,82 | $16,86 | $16,55 | 2,39M |
| 2026-09-25 | $16,62 | +%0,79 | $16,58 | $16,63 | $16,51 | 2,48M |
| 2026-09-24 | $16,49 | +%0,86 | $16,58 | $16,59 | $16,45 | 2,42M |
| 2026-09-23 | $16,35 | -%1,62 | $16,25 | $16,45 | $16,22 | 3,46M |
| 2026-09-22 | $16,62 | -%2,35 | $16,81 | $16,85 | $16,61 | 2,43M |
| 2026-09-21 | $17,02 | +%0,41 | $17,06 | $17,08 | $16,94 | 3,31M |
| 2026-09-18 | $16,95 | -%3,25 | $16,73 | $17,00 | $16,67 | 6,59M |
| 2026-09-17 | $17,52 | +%0,34 | $17,56 | $17,59 | $17,44 | 4,07M |
| 2026-09-16 | $17,46 | -%1,24 | $17,54 | $17,64 | $17,29 | 3,80M |
| 2026-09-15 | $17,68 | +%0,86 | $17,57 | $17,71 | $17,54 | 2,91M |
| 2026-09-14 | $17,53 | +%0,75 | $17,50 | $17,62 | $17,36 | 2,60M |
| 2026-09-11 | $17,40 | +%0,40 | $17,45 | $17,50 | $17,32 | 2,23M |
| 2026-09-10 | $17,33 | +%1,17 | $17,27 | $17,43 | $17,25 | 2,30M |
| 2026-09-09 | $17,13 | -%1,04 | $17,37 | $17,41 | $17,11 | 3,19M |
| 2026-09-08 | $17,31 | +%2,43 | $17,20 | $17,35 | $17,20 | 3,25M |
| 2026-09-04 | $16,90 | +%1,93 | $16,91 | $17,15 | $16,89 | 5,07M |
| 2026-09-03 | $16,58 | +%3,17 | $16,67 | $16,68 | $16,50 | 2,86M |
| 2026-09-02 | $16,07 | +%0,12 | $15,94 | $16,19 | $15,89 | 2,60M |
| 2026-09-01 | $16,05 | +%0,06 | $16,04 | $16,17 | $16,01 | 3,88M |
| 2026-08-31 | $16,04 | %0,00 | $16,03 | $16,09 | $16,01 | 1,91M |
| 2026-08-28 | $16,04 | +%1,01 | $16,00 | $16,05 | $15,91 | 2,23M |
| 2026-08-27 | $15,88 | -%0,38 | $15,69 | $15,97 | $15,67 | 2,64M |
| 2026-08-26 | $15,94 | -%1,18 | $15,96 | $16,00 | $15,89 | 4,45M |
| 2026-08-25 | $16,13 | +%0,94 | $15,93 | $16,14 | $15,82 | 2,16M |
| 2026-08-24 | $15,98 | +%0,13 | $15,81 | $16,01 | $15,80 | 2,29M |
| 2026-08-21 | $15,96 | -%0,31 | $15,97 | $15,99 | $15,85 | 2,49M |
| 2026-08-20 | $16,01 | -%0,99 | $16,07 | $16,15 | $16,00 | 1,96M |
| 2026-08-19 | $16,17 | +%0,25 | $16,14 | $16,27 | $16,12 | 2,69M |
| 2026-08-18 | $16,13 | -%0,43 | $16,25 | $16,30 | $16,07 | 2,71M |
| 2026-08-17 | $16,20 | -%1,34 | $16,18 | $16,24 | $16,08 | 3,90M |
| 2026-08-14 | $16,42 | +%1,23 | $16,28 | $16,44 | $16,26 | 2,46M |
| 2026-08-13 | $16,22 | +%0,81 | $16,01 | $16,22 | $16,00 | 2,43M |
| 2026-08-12 | $16,09 | +%1,19 | $16,10 | $16,14 | $16,02 | 3,92M |
| 2026-08-11 | $15,90 | +%0,95 | $15,76 | $15,97 | $15,75 | 4,13M |
| 2026-08-10 | $15,75 | -%2,72 | $15,82 | $15,85 | $15,74 | 3,16M |
| 2026-08-07 | $16,19 | +%1,19 | $16,13 | $16,23 | $16,04 | 6,80M |
| 2026-08-06 | $16,00 | +%4,51 | $15,93 | $16,05 | $15,88 | 5,75M |
| 2026-08-05 | $15,31 | -%2,42 | $15,52 | $15,52 | $15,27 | 3,77M |
| 2026-08-04 | $15,69 | +%0,51 | $15,74 | $15,78 | $15,59 | 7,21M |
| 2026-08-03 | $15,61 | -%1,08 | $16,00 | $16,00 | $15,56 | 10,31M |
| 2026-07-31 | $15,78 | -%2,23 | $15,61 | $15,88 | $15,48 | 3,36M |
| 2026-07-30 | $16,14 | +%0,06 | $16,17 | $16,28 | $15,96 | 3,88M |
| 2026-07-29 | $16,13 | -%1,59 | $16,25 | $16,27 | $16,08 | 3,94M |
| 2026-07-28 | $16,39 | +%3,73 | $16,28 | $16,40 | $16,22 | 4,16M |
| 2026-07-27 | $15,80 | +%4,29 | $15,91 | $16,09 | $15,79 | 6,00M |
| 2026-07-24 | $15,15 | -%0,66 | $15,22 | $15,29 | $15,15 | 2,90M |
| 2026-07-23 | $15,25 | -%1,68 | $15,43 | $15,55 | $15,22 | 3,30M |
| 2026-07-22 | $15,51 | +%1,57 | $15,67 | $15,72 | $15,50 | 3,68M |
| 2026-07-21 | $15,27 | -%0,84 | $15,17 | $15,30 | $15,09 | 2,76M |
| 2026-07-20 | $15,40 | -%2,16 | $15,46 | $15,51 | $15,35 | 3,78M |
| 2026-07-17 | $15,74 | +%0,77 | $16,00 | $16,05 | $15,66 | 4,98M |
| 2026-07-16 | $15,62 | +%3,58 | $15,22 | $15,64 | $15,18 | 5,28M |
| 2026-07-15 | $15,08 | -%3,08 | $15,08 | $15,19 | $15,04 | 3,48M |
| 2026-07-14 | $15,56 | +%0,58 | $15,73 | $15,79 | $15,50 | 4,84M |
| 2026-07-13 | $15,47 | +%5,10 | $15,40 | $15,57 | $15,25 | 8,73M |
| 2026-07-10 | $14,72 | +%12,54 | $14,71 | $14,85 | $14,53 | 17,05M |
| 2026-07-09 | $13,08 | -%0,08 | $13,07 | $13,11 | $13,01 | 2,03M |
| 2026-07-08 | $13,09 | +%0,31 | $13,04 | $13,16 | $13,03 | 3,82M |
| 2026-07-07 | $13,05 | -%0,23 | $13,23 | $13,34 | $13,04 | 3,97M |
| 2026-07-06 | $13,08 | -%0,53 | $13,14 | $13,19 | $13,06 | 2,48M |
| 2026-07-02 | $13,15 | +%1,08 | $13,19 | $13,30 | $13,05 | 4,10M |
| 2026-07-01 | $13,01 | -%1,66 | $12,91 | $13,07 | $12,88 | 5,46M |
| 2026-06-30 | $13,23 | -%3,36 | $13,35 | $13,39 | $13,13 | 5,62M |
| 2026-06-29 | $13,69 | -%1,44 | $13,88 | $13,89 | $13,56 | 3,81M |
| 2026-06-26 | $13,89 | +%0,22 | $13,86 | $13,96 | $13,78 | 2,38M |
| 2026-06-25 | $13,86 | +%0,36 | $13,81 | $13,88 | $13,75 | 2,99M |
| 2026-06-24 | $13,81 | -%1,71 | $14,00 | $14,01 | $13,80 | 2,86M |
| 2026-06-23 | $14,05 | -%0,50 | $14,05 | $14,10 | $14,01 | 3,84M |
| 2026-06-22 | $14,12 | -%1,26 | $14,00 | $14,20 | $13,99 | 3,81M |
| 2026-06-18 | $14,30 | -%1,58 | $14,61 | $14,61 | $14,30 | 3,21M |
| 2026-06-17 | $14,53 | -%2,42 | $14,67 | $14,78 | $14,48 | 3,52M |
| 2026-06-16 | $14,89 | -%0,73 | $15,14 | $15,16 | $14,86 | 2,82M |
| 2026-06-15 | $15,00 | -%3,41 | $15,13 | $15,16 | $14,99 | 2,47M |
| 2026-06-12 | $15,53 | +%1,77 | $15,35 | $15,56 | $15,33 | 2,53M |
| 2026-06-11 | $15,26 | +%1,40 | $15,11 | $15,33 | $15,08 | 3,11M |
| 2026-06-10 | $15,05 | +%2,59 | $14,86 | $15,14 | $14,79 | 4,70M |
| 2026-06-09 | $14,67 | -%0,95 | $14,95 | $14,96 | $14,61 | 6,89M |
| 2026-06-08 | $14,81 | +%0,75 | $14,80 | $14,91 | $14,75 | 2,54M |
| 2026-06-05 | $14,70 | -%2,65 | $14,80 | $14,85 | $14,65 | 2,46M |
| 2026-06-04 | $15,10 | +%0,33 | $15,22 | $15,26 | $15,01 | 2,99M |