Mercados españoles cerrados en 4 hrs 53 min

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
171,90+4,27 (+2,55%)
A partir del 10:51AM BST. Mercado abierto.
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 2022172,45173,30171,05171,90171,90490
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...