Mercados españoles cerrados

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
181,65-2,80 (-1,52%)
Al cierre: 05:57PM GMT
Intervalo de fechas:
27 nov 2021 - 27 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 2022183,77184,00181,25183,05183,056653
24 nov 2022180,82184,85180,35184,45184,454003
23 nov 2022183,82184,95178,40180,82180,827188
22 nov 2022182,52184,25181,10182,73182,739534
21 nov 2022186,00186,35182,85185,82185,828252
18 nov 2022185,52189,05185,05187,93187,9310.406
17 nov 2022184,45186,45181,40183,73183,734885
16 nov 2022189,68189,90181,75181,73181,734669
15 nov 2022192,50193,80189,70192,88192,889220
14 nov 2022188,93192,40188,60190,77190,779380
11 nov 2022185,15191,45185,00190,80190,807548
10 nov 2022177,35184,90177,45183,35183,355447
09 nov 2022178,63181,35177,65178,63178,636008
08 nov 2022182,05182,35179,90181,10181,105043
07 nov 2022172,77181,45172,45179,52179,527500
04 nov 2022168,35176,80168,05174,30174,307436
03 nov 2022171,00170,70166,10167,00167,004963
02 nov 2022175,40175,75169,70172,57172,57142.504
01 nov 2022174,73177,10172,10174,30174,306620
31 oct 2022169,45174,05166,40173,05173,058778
28 oct 2022168,20169,60163,40168,77168,7710.751
27 oct 2022170,88172,10167,85171,93171,935048
26 oct 2022169,93171,50167,75169,77169,779122
25 oct 2022170,10171,65166,45167,57167,575387
24 oct 2022170,68172,25168,60170,20170,202844
21 oct 2022169,52170,20166,55167,30167,306023
20 oct 2022167,35171,60167,15171,63171,634669
19 oct 2022171,88173,10168,80172,10172,107263
18 oct 2022172,10174,25169,75172,30172,307733
17 oct 2022163,93171,20163,85168,68168,684148
14 oct 2022166,68167,40162,15163,40163,40139.038
13 oct 2022158,77164,60158,65162,57162,5713.327
12 oct 2022164,20164,45158,30158,30158,3025.307
11 oct 2022162,77164,60159,95162,68162,6811.021
10 oct 2022167,45169,55163,90166,68166,6813.900
07 oct 2022175,63176,45170,55171,88171,882911
06 oct 2022172,63175,70171,05173,00173,005733
05 oct 2022172,68173,50168,15167,63167,6311.887
04 oct 2022169,25173,42169,10171,63171,639330
03 oct 2022165,63168,70160,60167,05167,0511.467
30 sept 2022174,63175,20165,10168,73168,7318.651
29 sept 2022193,85194,40171,60173,73173,7343.549
28 sept 2022186,82194,00185,95190,60190,6022.030
27 sept 2022194,13194,50188,30191,52191,5212.464
26 sept 2022189,77193,55186,65193,45193,457470
23 sept 2022197,73199,20189,85191,15191,157974
22 sept 2022199,35202,00196,60199,27199,2722.019
21 sept 2022204,50204,60199,95200,80200,806443
20 sept 2022207,05208,80203,20205,52205,5225.656
16 sept 2022195,35196,37191,15193,15193,1537.174
15 sept 2022195,65198,85193,15195,93195,9312.023
14 sept 2022195,82199,00192,10198,98198,9825.626
13 sept 2022196,70198,50193,40193,75193,7515.516
12 sept 2022188,55197,50187,00195,05195,0527.776
09 sept 2022189,45192,95182,90186,20186,2016.295
08 sept 2022193,18193,50184,55187,63187,6317.886
07 sept 2022192,98195,65189,95192,13192,137789
06 sept 2022183,10195,60183,00194,23194,2312.613
05 sept 2022185,52187,55182,15185,05185,056632
02 sept 2022184,63191,45184,45190,60190,608510
01 sept 2022181,30184,15180,00181,77181,776953
31 ago 2022193,55193,90184,19185,15185,159643
30 ago 2022186,52194,95186,30193,93193,9310.929
26 ago 2022186,73191,90184,20186,88186,889742
25 ago 2022185,35186,50182,60184,45184,457608
24 ago 2022185,68186,00180,20181,68181,682948
23 ago 2022181,10187,65180,70186,35186,354731
22 ago 2022191,45191,90180,50181,77181,7714.831
19 ago 2022196,10196,75193,35194,77194,776588
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...