Mercados españoles cerrados

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
194,77-3,23 (-1,63%)
Al cierre: 06:10PM BST
Intervalo de fechas:
20 ago 2021 - 20 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ago 2022195,95196,75193,35194,77194,775999
18 ago 2022195,35198,60195,20198,00198,003422
17 ago 2022200,70201,00195,25198,02198,024347
16 ago 2022197,82200,30197,25198,98198,984672
15 ago 2022198,20198,75196,05197,15197,156366
12 ago 2022198,70200,30196,95197,82197,826115
11 ago 2022198,00199,40196,05197,82197,825565
10 ago 2022190,15196,65187,60195,45195,457661
09 ago 2022194,90195,10190,20191,05191,0527.046
08 ago 2022195,93196,40192,15193,73193,737423
05 ago 2022195,73197,10192,55192,77192,777799
04 ago 2022198,70201,30194,75196,40196,4014.792
03 ago 2022193,85197,65192,30197,55197,5510.015
02 ago 2022193,27196,90192,40193,55193,556246
01 ago 2022192,80196,60192,70195,38195,389042
29 jul 2022189,57193,20186,70189,73189,7310.678
28 jul 2022182,77186,95182,00186,05186,053719
27 jul 2022182,57184,45177,66180,20180,208462
26 jul 2022182,57183,85180,30180,45180,455322
25 jul 2022188,73189,05182,55185,52185,526380
22 jul 2022189,35191,75188,45188,52188,523421
21 jul 2022193,35194,55187,90190,98190,989002
20 jul 2022193,45194,75188,55193,63193,638609
19 jul 2022185,40193,30184,70191,55191,557204
18 jul 2022185,35189,20184,45187,20187,204175
15 jul 2022180,00184,65178,75182,93182,935086
14 jul 2022180,77182,95174,54175,88175,884467
13 jul 2022183,20184,75179,00180,45180,4510.909
12 jul 2022180,35185,15179,75184,05184,054311
11 jul 2022185,57189,00182,95186,68186,687722
08 jul 2022179,00188,95178,05187,88187,8825.304
07 jul 2022172,68179,57172,40177,52177,5214.770
06 jul 2022168,82170,35166,80168,82168,828684
05 jul 2022174,05174,40162,45164,10164,1017.583
04 jul 2022175,68175,85171,80174,35174,354185
01 jul 2022173,40176,70171,85173,20173,207132
30 jun 2022180,82181,10168,55174,05174,0523.942
29 jun 2022185,20186,95182,65185,00185,0027.078
28 jun 2022186,63193,15185,15187,20187,2023.293
27 jun 2022182,63185,65182,60184,93184,933059
24 jun 2022178,57181,10174,15180,30180,304692
23 jun 2022181,88183,35177,35182,40182,402284
22 jun 2022181,93185,10177,65182,05182,059473
21 jun 2022186,40189,20185,00185,57185,5712.560
20 jun 2022183,77185,55181,65183,73183,731792
17 jun 2022184,10186,90180,60181,25181,259135
16 jun 2022190,00190,20182,45184,15184,157245
15 jun 2022193,75194,75189,30190,50190,509264
14 jun 2022195,27195,55188,00192,30192,305810
13 jun 2022198,20199,65191,40194,40194,404301
10 jun 2022207,63208,60202,80205,75205,755922
09 jun 2022211,75212,90208,30210,50210,50187.677
08 jun 2022208,80211,90205,50208,43208,434574
07 jun 2022208,68210,10206,90208,02208,029103
06 jun 2022213,35215,30211,00211,65211,654174
01 jun 2022210,30215,90209,80214,20214,204788
31 may 2022207,35212,00205,50209,75209,7540.029
30 may 2022199,45205,80199,65204,13204,1324.791
27 may 2022193,93197,10192,25195,52195,523606
26 may 2022186,15193,90185,65190,35190,35108.257
25 may 2022186,25188,00181,95185,63185,6311.244
24 may 2022186,52188,70182,35184,25184,2510.388
23 may 2022188,82190,20185,35189,00189,006960
20 may 2022189,05192,10184,45187,68187,6813.602
19 may 2022186,88186,75182,00184,10184,109073
18 may 2022192,20193,40188,95189,30189,3018.442
17 may 2022192,23194,10190,15191,93191,939256
16 may 2022192,23194,60189,40192,43192,4311.229
13 may 2022191,05192,60185,20192,10192,1015.055
13 may 20227.5 Dividendo
12 may 2022191,82198,55190,80195,73188,236611
11 may 2022192,30199,30191,00195,93188,4231.250
10 may 2022191,75196,35189,80190,57183,279817
09 may 2022202,60204,21191,23194,32186,8846.731
06 may 2022200,70207,89198,45200,00192,344853
05 may 2022208,77212,80200,10200,77193,0860.543
04 may 2022209,45210,50203,40207,15199,2117.261
03 may 2022206,98209,20205,00206,98199,048790
29 abr 2022211,65214,30207,90209,52201,505860
28 abr 2022208,60213,50208,30211,15203,0617.001
27 abr 2022204,40207,50200,10204,80196,953449
26 abr 2022215,65215,70203,40204,70196,868980
25 abr 2022211,15213,60208,30209,38201,354618
22 abr 2022217,25219,80213,70217,65209,315521
21 abr 2022216,00222,50215,70221,25212,777941
20 abr 2022217,25217,70213,00216,10207,8210.090
19 abr 2022208,10217,20207,50216,30208,017941
14 abr 2022210,60215,40208,00210,80202,725558
13 abr 2022208,68209,80205,20208,13200,158897
12 abr 2022210,10212,10208,10210,50202,438289
11 abr 2022215,55216,80212,70216,40208,113053
08 abr 2022218,00220,10213,50214,70206,473691
07 abr 2022214,10216,03212,90215,15206,914005
06 abr 2022223,85225,40211,70215,15206,917601
05 abr 2022228,20233,10222,80223,05214,504374
04 abr 2022231,15232,30226,20228,70219,9418.391
01 abr 2022227,25232,50224,60232,10223,216027
31 mar 2022236,40237,00225,60229,00220,228492
30 mar 2022236,40238,20231,20232,40223,498975
29 mar 2022225,00239,20223,00238,30229,177357
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...