Mercados españoles cerrados en 5 hrs 3 min

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
250,00-8,30 (-3,21%)
A partir del 10:52AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 2022257,40259,20250,00250,00250,003827
21 ene 2022265,80266,40256,80258,30258,306862
20 ene 2022266,90269,20265,00265,20265,203637
19 ene 2022265,60271,00261,60269,40269,408422
18 ene 2022273,00273,80267,00270,10270,109299
17 ene 2022278,70279,40269,80271,50271,503261
14 ene 2022273,00278,00272,20273,80273,8011.960
13 ene 2022275,50277,80271,00273,00273,002666
12 ene 2022277,00278,00271,00275,70275,707280
11 ene 2022271,30275,60267,80271,70271,703336
10 ene 2022274,90275,40268,20268,00268,002065
07 ene 2022274,90275,60268,20269,40269,406064
06 ene 2022270,70273,60267,60271,70271,705076
05 ene 2022275,70281,00275,20275,50275,504903
04 ene 2022265,80277,20265,60272,00272,007803
31 dic 2021263,10263,10263,10263,10263,10-
30 dic 2021258,70260,20258,20263,10263,101600
29 dic 2021266,30266,80258,80263,10263,1014.037
24 dic 2021265,20265,20265,20265,20265,20-
23 dic 2021259,50265,80259,80265,20265,204153
22 dic 2021261,60262,00256,80261,40261,405264
21 dic 2021264,20265,00259,20261,60261,603637
20 dic 2021258,10265,40257,40262,90262,908887
17 dic 2021277,20277,20264,60265,40265,405743
16 dic 2021280,00282,00279,20280,60280,601454
15 dic 2021271,70278,60271,60277,20277,2017.484
14 dic 2021276,80276,40271,20271,10271,109472
13 dic 2021274,70280,20274,00279,30279,302402
10 dic 2021273,40275,40269,60272,80272,8014.069
09 dic 2021278,10280,00272,00277,40277,4027.886
08 dic 2021258,10281,60256,20278,70278,7050.049
07 dic 2021256,00265,60246,80254,10254,1017.483
06 dic 2021253,20253,60248,80251,10251,105647
03 dic 2021260,40260,60250,40254,10254,1011.188
02 dic 2021258,50261,00255,80257,60257,6022.721
01 dic 2021248,80263,80248,40263,70263,706221
30 nov 2021251,50252,00242,20244,60244,60136.270
29 nov 2021257,80258,60252,20255,30255,30237.362
26 nov 2021264,20264,80256,40261,60261,60210.476
25 nov 2021269,60269,80266,20267,10267,1032.246
24 nov 2021275,70275,80265,60267,10267,1010.915
23 nov 2021276,00280,00275,20277,40277,402946
22 nov 2021278,70280,60276,40278,90278,904840
19 nov 2021284,60285,80276,20278,50278,504795
18 nov 2021282,30286,20280,00279,50279,505705
17 nov 2021277,60281,00275,80276,80276,803207
16 nov 2021279,50285,60279,80284,20284,202181
15 nov 2021281,80283,80278,40282,70282,702699
12 nov 2021284,60289,60283,20284,00284,0021.015
11 nov 2021285,60287,60285,40285,40285,402020
10 nov 2021285,00287,00281,80285,40285,402138
09 nov 2021286,70291,80284,40289,80289,804456
08 nov 2021292,00293,60283,20288,00288,007365
05 nov 2021292,80301,00290,60298,10298,105922
04 nov 2021294,10298,20291,60296,40296,403100
03 nov 2021286,70291,80284,20291,10291,1021.005
02 nov 2021288,60289,80285,80287,70287,7011.020
01 nov 2021280,40287,80280,80284,80284,809015
29 oct 2021278,30284,80277,80282,70282,706285
28 oct 2021285,80286,40271,40276,40276,405619
27 oct 2021293,60294,40286,80287,30287,3012.034
26 oct 2021285,80295,83286,00291,50291,507081
25 oct 2021277,80286,80276,20286,90286,9013.436
22 oct 2021275,50279,80274,80276,00276,004481
21 oct 2021267,50276,80266,60275,70275,708912
20 oct 2021267,10271,20263,00267,50267,507582
19 oct 2021269,60270,60264,60266,90266,902802
18 oct 2021273,80274,20266,40270,30270,304462
15 oct 2021274,30276,60271,40274,10274,103876
14 oct 2021272,40275,20272,00274,10274,105757
13 oct 2021265,40274,60264,40272,80272,806541
12 oct 2021264,80267,00264,40265,00265,001631
11 oct 2021268,00271,40267,00267,70267,704906
08 oct 2021268,60270,20266,40266,50266,506691
07 oct 2021259,10269,80260,00264,60264,6015.704
06 oct 2021265,40265,20254,80256,60256,608990
05 oct 2021264,40267,80264,60265,40265,403955
04 oct 2021265,60268,40264,20266,70266,703154
01 oct 2021268,60269,80264,20267,50267,504043
30 sept 2021274,50275,40267,40270,30270,306096
29 sept 2021271,70277,80270,80276,80276,804472
28 sept 2021273,80279,00270,40271,10271,107571
27 sept 2021269,00274,60269,00274,10274,105639
24 sept 2021268,40268,60264,80267,70267,706795
23 sept 2021268,80272,00267,20269,20269,208340
22 sept 2021266,70269,40265,40269,40269,405003
21 sept 2021261,80268,40260,60267,50267,504589
20 sept 2021266,70268,60257,80258,90258,9013.870
17 sept 2021280,40281,60268,60274,70274,7014.059
16 sept 2021280,40281,40276,80279,10279,104279
15 sept 2021280,00284,00278,80282,70282,706959
14 sept 2021283,50284,00280,20283,50283,507332
13 sept 2021282,00283,99282,00283,92283,92576
10 sept 2021279,70281,80278,80279,50279,504686
09 sept 2021276,20282,20275,60281,20281,202833
08 sept 2021282,30282,80277,00280,80280,805701
07 sept 2021288,80288,80286,40286,50286,503881
06 sept 2021289,60292,60288,00290,30290,302053
03 sept 2021295,30295,60288,00289,00289,0012.251
02 sept 2021290,10295,60289,40290,90290,9011.705
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...