Vodafone Group Plc American Depositary Sharesのデータ

Vodafone Group Plc American Depositary Sharesの基本情報

名前 Vodafone Group Plc American Depositary Shares
ティッカー VOD
国 United Kingdom
上場年 nan
セクター Public Utilities

Vodafone Group Plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.87 18.66 18.68 18.73 2786400.0 18.73
2021-02-12 18.76 18.49 18.5 18.7 1871500.0 18.7
2021-02-11 18.7 18.51 18.65 18.69 2504700.0 18.69
2021-02-10 18.66 18.44 18.56 18.53 2035200.0 18.53
2021-02-09 18.51 18.4 18.5 18.47 2155400.0 18.47
2021-02-08 18.59 18.31 18.55 18.45 5376200.0 18.45
2021-02-05 18.67 18.45 18.45 18.59 6253400.0 18.59
2021-02-04 18.83 18.59 18.7 18.8 4120700.0 18.8
2021-02-03 18.82 18.35 18.41 18.79 9626600.0 18.79
2021-02-02 17.57 17.41 17.44 17.54 2610600.0 17.54
2021-02-01 17.51 17.26 17.4 17.45 3786300.0 17.45
2021-01-29 17.44 17.02 17.36 17.15 5599300.0 17.15
2021-01-28 17.65 17.13 17.17 17.51 3596600.0 17.51
2021-01-27 17.8 17.45 17.79 17.52 4080900.0 17.52
2021-01-26 18.05 17.76 17.8 17.99 4041300.0 17.99
2021-01-25 17.79 17.39 17.43 17.78 3161100.0 17.78
2021-01-22 17.64 17.44 17.55 17.58 1817100.0 17.58
2021-01-21 17.7 17.52 17.67 17.63 2609900.0 17.63
2021-01-20 17.52 17.32 17.52 17.51 2251300.0 17.51
2021-01-19 17.52 17.23 17.3 17.46 3897600.0 17.46
2021-01-15 17.4 17.2 17.39 17.36 2713300.0 17.36
2021-01-14 17.75 17.55 17.58 17.65 3250700.0 17.65
2021-01-13 17.61 17.39 17.53 17.45 3072800.0 17.45
2021-01-12 17.22 17.05 17.19 17.16 2882400.0 17.16
2021-01-11 17.48 17.3 17.33 17.43 2629900.0 17.43
2021-01-08 17.62 17.35 17.6 17.54 3651000.0 17.54
2021-01-07 17.93 17.68 17.92 17.73 4455300.0 17.73
2021-01-06 17.81 17.53 17.64 17.62 3868400.0 17.62
2021-01-05 17.16 16.85 16.85 17.12 3058100.0 17.12
2021-01-04 17.13 16.79 17.04 16.93 3698800.0 16.93
2020-12-31 16.63 16.46 16.59 16.48 4217800.0 16.48
2020-12-30 16.8 16.62 16.79 16.65 2376700.0 16.65
2020-12-29 16.88 16.61 16.85 16.64 2686300.0 16.64
2020-12-28 16.85 16.72 16.83 16.75 2217100.0 16.75
2020-12-24 16.77 16.59 16.71 16.71 1064000.0 16.71
2020-12-23 16.75 16.61 16.62 16.64 2639700.0 16.64
2020-12-22 16.32 16.2 16.28 16.26 3123600.0 16.26
2020-12-21 16.45 16.1 16.22 16.4 6533800.0 16.4
2020-12-18 17.19 17.03 17.07 17.15 6170300.0 17.15
2020-12-17 17.19 17.03 17.16 17.12 5309000.0 17.12
2020-12-16 17.74 17.57 17.71 17.61 4251000.0 17.08
2020-12-15 17.6 17.35 17.6 17.56 4948000.0 17.03
2020-12-14 17.82 17.33 17.81 17.34 5138800.0 16.82
2020-12-11 17.61 17.2 17.55 17.21 5172300.0 16.69
2020-12-10 17.95 17.7 17.76 17.8 2891100.0 17.26
2020-12-09 18.05 17.76 17.93 17.87 4958400.0 17.33
2020-12-08 17.59 17.42 17.5 17.52 3441400.0 16.99
2020-12-07 17.81 17.61 17.77 17.81 3441200.0 17.27
2020-12-04 17.67 17.48 17.48 17.55 4573300.0 17.02
2020-12-03 17.24 17.08 17.19 17.12 3966700.0 16.6
2020-12-02 17.06 16.76 16.78 17.03 5048600.0 16.52
2020-12-01 16.96 16.76 16.77 16.84 3521200.0 16.33
2020-11-30 16.81 16.56 16.78 16.58 2770800.0 16.08
2020-11-27 16.86 16.74 16.77 16.85 2006100.0 16.34
2020-11-25 16.83 16.7 16.81 16.76 2493400.0 16.25
2020-11-24 16.93 16.65 16.66 16.86 2364600.0 16.35
2020-11-23 16.5 16.28 16.48 16.39 2553000.0 15.89
2020-11-20 16.56 16.34 16.4 16.47 2923200.0 15.97
2020-11-19 16.35 16.17 16.22 16.34 2742300.0 15.85
2020-11-18 16.54 16.31 16.35 16.32 3092000.0 15.83
2020-11-17 16.67 16.29 16.64 16.35 4081400.0 15.86
2020-11-16 17.0 16.67 16.71 16.74 7999300.0 16.23
2020-11-13 16.12 15.69 15.71 16.12 4098300.0 15.63
2020-11-12 15.77 15.42 15.65 15.49 3666800.0 15.02
2020-11-11 15.7 15.48 15.6 15.69 4993600.0 15.22
2020-11-10 15.67 15.42 15.44 15.59 7813800.0 15.12
2020-11-09 15.14 14.85 15.09 14.89 5591100.0 14.44
2020-11-06 14.17 13.94 14.12 13.97 2573500.0 13.55
2020-11-05 14.21 14.0 14.0 14.11 3304900.0 13.68
2020-11-04 14.0 13.64 13.79 13.9 3659900.0 13.48
2020-11-03 14.06 13.87 13.94 13.92 3446500.0 13.5
2020-11-02 13.88 13.65 13.73 13.81 4291000.0 13.39
2020-10-30 13.53 13.33 13.49 13.51 3372600.0 13.1
2020-10-29 13.64 13.2 13.29 13.55 5912500.0 13.14
2020-10-28 13.56 13.28 13.45 13.43 6758900.0 13.02
2020-10-27 14.25 13.91 14.2 13.98 4558500.0 13.56
2020-10-26 14.62 14.41 14.62 14.52 4442400.0 14.08
2020-10-23 14.93 14.72 14.8 14.84 6918900.0 14.39
2020-10-22 14.58 14.25 14.25 14.55 6935700.0 14.11
2020-10-21 14.42 14.04 14.13 14.33 8730300.0 13.9
2020-10-20 14.59 14.39 14.41 14.46 3056400.0 14.02
2020-10-19 14.42 14.19 14.35 14.21 4436400.0 13.78
2020-10-16 14.34 14.1 14.11 14.28 4334700.0 13.85
2020-10-15 14.33 14.12 14.15 14.32 3918700.0 13.89
2020-10-14 14.5 14.33 14.43 14.37 1908300.0 13.94
2020-10-13 14.69 14.55 14.67 14.6 2635600.0 14.16
2020-10-12 14.83 14.66 14.73 14.77 2212900.0 14.32
2020-10-09 14.68 14.44 14.6 14.63 2258200.0 14.19
2020-10-08 14.63 14.44 14.51 14.57 3034800.0 14.13
2020-10-07 14.36 14.12 14.3 14.22 2174200.0 13.79
2020-10-06 14.51 14.2 14.49 14.23 4309500.0 13.8
2020-10-05 14.2 13.95 14.04 14.19 6282400.0 13.76
2020-10-02 13.52 13.15 13.16 13.46 2979000.0 13.05
2020-10-01 13.32 13.14 13.27 13.25 3591000.0 12.85
2020-09-30 13.53 13.37 13.39 13.42 3833200.0 13.01
2020-09-29 13.41 13.24 13.37 13.37 4628700.0 12.97
2020-09-28 13.57 13.43 13.44 13.48 4279000.0 13.07
2020-09-25 13.42 13.21 13.28 13.36 5706700.0 12.96
2020-09-24 13.58 13.21 13.34 13.46 5688600.0 13.05
2020-09-23 13.65 13.32 13.62 13.32 5367500.0 12.92
2020-09-22 13.61 13.31 13.5 13.42 3166800.0 13.01
2020-09-21 13.5 13.29 13.5 13.45 4336600.0 13.04
2020-09-18 14.3 13.91 14.25 14.03 6925000.0 13.61
2020-09-17 14.09 13.92 13.95 14.04 3197500.0 13.62
2020-09-16 14.4 14.13 14.18 14.2 3027600.0 13.77
2020-09-15 14.22 14.0 14.13 14.06 4765900.0 13.64
2020-09-14 14.28 14.16 14.19 14.16 2734100.0 13.73
2020-09-11 14.3 14.05 14.29 14.12 2985600.0 13.69
2020-09-10 14.42 13.97 14.36 13.97 3227300.0 13.55
2020-09-09 14.58 14.32 14.48 14.38 3806600.0 13.95
2020-09-08 14.25 13.92 14.08 14.08 5391500.0 13.65
2020-09-04 14.36 13.96 14.32 14.18 4336200.0 13.75
2020-09-03 14.74 14.34 14.61 14.39 5472400.0 13.96
2020-09-02 14.65 14.33 14.35 14.6 3733500.0 14.16
2020-09-01 14.54 14.35 14.5 14.49 4537500.0 14.05
2020-08-31 14.91 14.75 14.91 14.77 2267100.0 14.32
2020-08-28 15.05 14.86 15.04 14.94 2136100.0 14.49
2020-08-27 15.2 15.02 15.2 15.07 2340300.0 14.61
2020-08-26 15.24 15.05 15.17 15.23 2742600.0 14.77
2020-08-25 15.5 15.11 15.45 15.19 2614400.0 14.73
2020-08-24 15.4 15.17 15.23 15.39 2626200.0 14.93
2020-08-21 15.06 14.93 15.05 14.99 3062700.0 14.54
2020-08-20 15.34 15.16 15.23 15.27 2334900.0 14.81
2020-08-19 15.78 15.52 15.69 15.56 2038600.0 15.09
2020-08-18 15.72 15.54 15.68 15.58 2923600.0 15.11
2020-08-17 15.65 15.43 15.61 15.46 2922000.0 14.99
2020-08-14 15.8 15.59 15.72 15.59 2365500.0 15.12
2020-08-13 16.1 15.79 16.06 15.85 3538600.0 15.37
2020-08-12 15.85 15.67 15.74 15.75 3709700.0 15.27
2020-08-11 15.76 15.47 15.64 15.5 5922400.0 15.03
2020-08-10 15.55 15.28 15.28 15.5 5670200.0 15.03
2020-08-07 15.48 15.29 15.38 15.41 4556800.0 14.94
2020-08-06 15.44 15.25 15.27 15.42 2316600.0 14.95
2020-08-05 15.59 15.38 15.57 15.39 2251900.0 14.93
2020-08-04 15.59 15.33 15.36 15.54 3300600.0 15.07
2020-08-03 15.39 15.21 15.29 15.33 2447200.0 14.87
2020-07-31 15.71 15.1 15.7 15.2 5669400.0 14.74
2020-07-30 15.71 15.35 15.54 15.66 7295300.0 15.19
2020-07-29 16.15 15.84 15.87 16.1 5717300.0 15.61
2020-07-28 15.93 15.3 15.31 15.83 7461400.0 15.35
2020-07-27 15.64 15.34 15.45 15.62 2773100.0 15.15
2020-07-24 15.77 15.49 15.67 15.61 4773300.0 15.14
2020-07-23 16.52 16.29 16.4 16.34 2036100.0 15.85
2020-07-22 16.6 16.45 16.57 16.59 2256600.0 16.09
2020-07-21 16.73 16.46 16.69 16.56 4091800.0 16.06
2020-07-20 16.44 16.28 16.43 16.31 2537300.0 15.82
2020-07-17 16.4 15.93 15.99 16.28 4763800.0 15.79
2020-07-16 16.13 15.94 16.05 15.96 2722600.0 15.48
2020-07-15 16.15 15.94 16.07 16.09 2973700.0 15.6
2020-07-14 15.95 15.68 15.71 15.92 2789100.0 15.44
2020-07-13 15.77 15.44 15.74 15.46 2047900.0 14.99
2020-07-10 15.69 15.49 15.51 15.67 1678600.0 15.2
2020-07-09 15.73 15.38 15.73 15.49 2171600.0 15.02
2020-07-08 15.91 15.7 15.86 15.83 1558500.0 15.35
2020-07-07 16.08 15.84 16.06 15.86 1553800.0 15.38
2020-07-06 16.35 16.15 16.25 16.28 2309300.0 15.79
2020-07-02 16.39 16.02 16.31 16.06 2101700.0 15.57
2020-07-01 16.02 15.84 15.87 16.0 2612200.0 15.52
2020-06-30 16.01 15.82 15.87 15.94 3002300.0 15.46
2020-06-29 15.75 15.51 15.59 15.74 1415200.0 15.26
2020-06-26 15.88 15.35 15.88 15.41 2978000.0 14.94
2020-06-25 15.93 15.65 15.68 15.89 1953900.0 15.41
2020-06-24 15.8 15.51 15.8 15.63 2258600.0 15.16
2020-06-23 16.25 16.01 16.16 16.01 2851400.0 15.53
2020-06-22 16.0 15.81 15.91 15.88 2221000.0 15.4
2020-06-19 16.01 15.61 16.0 15.65 2592500.0 15.18
2020-06-18 15.92 15.76 15.85 15.85 3259000.0 15.37
2020-06-17 16.41 16.13 16.41 16.14 1930400.0 15.65
2020-06-16 16.56 16.14 16.45 16.29 2454800.0 15.8
2020-06-15 16.0 15.47 15.53 15.94 3157700.0 15.46
2020-06-12 16.16 15.68 16.03 15.96 3401100.0 15.48
2020-06-11 16.22 15.59 16.17 15.61 5448500.0 15.14
2020-06-10 17.6 17.31 17.47 17.45 5843900.0 16.45
2020-06-09 17.89 17.61 17.66 17.75 3781400.0 16.73
2020-06-08 18.18 17.92 18.01 18.16 3148500.0 17.12
2020-06-05 17.76 17.41 17.42 17.56 3892400.0 16.55
2020-06-04 17.38 17.11 17.13 17.26 2562900.0 16.27
2020-06-03 17.29 16.88 16.89 17.14 3504600.0 16.16
2020-06-02 17.11 16.9 17.0 16.98 2966400.0 16.01
2020-06-01 16.93 16.66 16.69 16.88 2392800.0 15.91
2020-05-29 16.68 16.27 16.67 16.51 3370900.0 15.56
2020-05-28 16.66 16.5 16.56 16.5 3640500.0 15.55
2020-05-27 16.2 15.93 15.96 16.2 4198500.0 15.27
2020-05-26 16.08 15.79 15.8 15.94 3346400.0 15.03
2020-05-22 15.95 15.75 15.81 15.91 2461900.0 15.0
2020-05-21 16.01 15.72 15.92 15.73 2699400.0 14.83
2020-05-20 15.65 15.47 15.5 15.61 5015100.0 14.72
2020-05-19 15.7 15.44 15.6 15.46 8311600.0 14.57
2020-05-18 15.77 15.09 15.22 15.71 6546000.0 14.81
2020-05-15 14.87 14.6 14.8 14.73 3281600.0 13.89
2020-05-14 14.69 14.18 14.47 14.66 4896800.0 13.82
2020-05-13 15.38 14.69 15.38 14.87 7657900.0 14.02
2020-05-12 15.21 14.75 14.92 14.93 5871700.0 14.07
2020-05-11 14.15 13.84 13.94 14.02 4622900.0 13.22
2020-05-08 14.13 13.99 14.1 14.12 2054700.0 13.31
2020-05-07 13.97 13.76 13.85 13.89 2883500.0 13.09
2020-05-06 14.17 13.78 14.17 13.78 2885600.0 12.99
2020-05-05 14.1 13.9 14.0 13.92 2422800.0 13.12
2020-05-04 13.83 13.57 13.69 13.82 3536400.0 13.03
2020-05-01 14.05 13.52 14.04 13.61 8824900.0 12.83
2020-04-30 14.43 13.99 14.37 14.14 7580300.0 13.33
2020-04-29 14.93 14.58 14.63 14.86 5461200.0 14.01
2020-04-28 14.1 13.91 14.09 13.93 2500100.0 13.13
2020-04-27 13.86 13.6 13.7 13.84 3192000.0 13.05
2020-04-24 13.66 13.45 13.56 13.64 4307900.0 12.86
2020-04-23 13.49 13.21 13.4 13.21 3823500.0 12.45
2020-04-22 13.31 13.17 13.23 13.26 3141400.0 12.5
2020-04-21 13.31 13.0 13.23 13.06 3475400.0 12.31
2020-04-20 13.93 13.67 13.69 13.68 2713600.0 12.9
2020-04-17 13.82 13.5 13.7 13.78 5142700.0 12.99
2020-04-16 13.48 13.27 13.39 13.39 3606600.0 12.62
2020-04-15 13.7 13.49 13.64 13.54 2720400.0 12.76
2020-04-14 14.26 14.01 14.1 14.16 3062300.0 13.35
2020-04-13 14.27 14.0 14.25 14.17 1992700.0 13.36
2020-04-09 14.27 13.97 14.1 14.22 4325500.0 13.41
2020-04-08 13.97 13.62 13.91 13.85 4027100.0 13.06
2020-04-07 14.9 14.08 14.87 14.12 3168500.0 13.31
2020-04-06 14.37 14.1 14.2 14.31 2924200.0 13.49
2020-04-03 13.62 13.37 13.42 13.54 3035000.0 12.76
2020-04-02 14.25 13.27 13.49 13.61 4748800.0 12.83
2020-04-01 13.68 13.31 13.5 13.36 3958900.0 12.59
2020-03-31 14.21 13.58 13.92 13.77 5619800.0 12.98
2020-03-30 14.24 13.73 14.07 14.14 3840000.0 13.33
2020-03-27 14.62 13.8 14.27 14.32 3712000.0 13.5
2020-03-26 14.98 13.7 13.71 14.79 7670300.0 13.94
2020-03-25 14.08 13.33 13.51 13.64 4920100.0 12.86
2020-03-24 13.29 12.69 13.2 13.02 4741900.0 12.27
2020-03-23 13.05 12.41 12.92 12.54 9663300.0 11.82
2020-03-20 13.86 12.67 13.74 12.68 8081400.0 11.95
2020-03-19 13.92 12.85 12.94 13.65 9365300.0 12.87
2020-03-18 13.15 12.08 12.75 12.6 8357300.0 11.88
2020-03-17 13.21 11.6 11.78 13.08 6074400.0 12.33
2020-03-16 12.11 11.46 11.58 11.59 6378000.0 10.93
2020-03-13 13.97 12.98 13.94 13.7 6007200.0 12.92
2020-03-12 13.79 12.73 13.46 13.4 7672300.0 12.63
2020-03-11 15.4 14.82 15.29 14.97 5542800.0 14.11
2020-03-10 16.4 15.62 16.33 16.14 8574700.0 15.22
2020-03-09 16.92 15.9 16.5 15.91 5375600.0 15.0
2020-03-06 17.87 17.5 17.66 17.76 2843100.0 16.74
2020-03-05 18.3 17.83 17.97 18.05 4682500.0 17.02
2020-03-04 18.24 17.51 17.66 18.22 4978800.0 17.18
2020-03-03 17.46 16.76 17.23 16.88 5366200.0 15.91
2020-03-02 17.36 16.87 17.01 17.36 7753100.0 16.37
2020-02-28 17.5 16.91 17.21 17.5 8288300.0 16.5
2020-02-27 18.38 17.98 18.04 17.99 4687700.0 16.96
2020-02-26 18.93 18.61 18.64 18.63 2705800.0 17.56
2020-02-25 19.33 18.74 19.3 18.82 2516800.0 17.74
2020-02-24 19.46 19.15 19.31 19.3 2947600.0 18.19
2020-02-21 20.08 19.94 20.02 20.06 1925400.0 18.91
2020-02-20 20.1 19.9 20.03 20.0 2714700.0 18.85
2020-02-19 20.25 20.04 20.18 20.04 3322200.0 18.89
2020-02-18 20.22 19.48 19.51 20.2 8361700.0 19.04