Mercados españoles cerrados

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
166,77+5,85 (+3,64%)
Al cierre: 06:09PM GMT
Intervalo de fechas:
02 feb 2022 - 02 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 2023163,65169,30163,40166,77166,775643
01 feb 2023160,88162,87160,65160,93160,934443
31 ene 2023158,20160,80158,05160,15160,1529.514
30 ene 2023160,52161,95158,35159,63159,6322.896
27 ene 2023160,35163,15159,25160,10160,1048.275
26 ene 2023158,15161,20158,00158,30158,302944
25 ene 2023158,77160,85157,85159,93159,932979
24 ene 2023161,30161,40158,15158,68158,684575
23 ene 2023160,20161,15159,10159,68159,6886.049
20 ene 2023158,15158,60156,25156,63156,634135
19 ene 2023159,73160,60157,50158,00158,005555
18 ene 2023163,10164,25161,10162,57162,576958
17 ene 2023162,35164,10160,20164,25164,255649
16 ene 2023161,35162,10160,05161,35161,353636
13 ene 2023164,77165,10159,75160,45160,4529.318
12 ene 2023163,30165,55163,20163,68163,686952
11 ene 2023160,00163,00159,75161,20161,206245
10 ene 2023160,57161,50159,20161,10161,108685
09 ene 2023162,00162,60159,30160,30160,308030
06 ene 2023160,20160,85155,80158,30158,3010.557
05 ene 2023158,68161,00158,20160,20160,2015.075
04 ene 2023156,30159,55155,55157,52157,5211.138
03 ene 2023153,63156,95153,80155,25155,2512.966
30 dic 2022148,40148,65146,85148,00148,007004
29 dic 2022144,68148,50144,30146,52146,527090
28 dic 2022146,82147,25145,01146,57146,575595
23 dic 2022146,73150,30145,30149,63149,635036
22 dic 2022152,00152,30145,60146,57146,5715.381
21 dic 2022152,93153,90150,75153,15153,1523.213
20 dic 2022156,05156,25152,40152,82152,8216.450
19 dic 2022152,93160,10152,65158,20158,2048.315
19 dic 202219.06 Dividendo
16 dic 2022170,73172,90168,80170,35151,2926.723
15 dic 2022173,05175,90170,15173,35153,9511.790
14 dic 2022172,68175,80172,10174,52155,0089.991
13 dic 2022173,30176,65172,65175,63155,9712.638
12 dic 2022176,52176,80173,15175,93156,2412.466
09 dic 2022177,10179,00175,70177,52157,6658.271
08 dic 2022177,73179,20175,40176,40156,6610.039
07 dic 2022183,45184,45179,95182,82162,373526
06 dic 2022186,05186,80183,15184,77164,1010.870
05 dic 2022184,35186,90183,05185,63164,866569
02 dic 2022184,77185,90182,20184,52163,886611
01 dic 2022186,30186,90183,70184,30163,685901
30 nov 2022182,45185,80182,25184,68164,0115.730
29 nov 2022180,30182,40177,50179,63159,539316
28 nov 2022182,52182,70178,50181,40161,109663
25 nov 2022183,77184,00181,25183,05162,576653
24 nov 2022180,82184,85180,35184,45163,814003
23 nov 2022183,82184,95178,40180,82160,597188
22 nov 2022182,52184,25181,10182,73162,289534
21 nov 2022186,00186,35182,85185,82165,038252
18 nov 2022185,52189,05185,05187,93166,9010.406
17 nov 2022184,45186,45181,40183,73163,174885
16 nov 2022189,68189,90181,75181,73161,394669
15 nov 2022192,50193,80189,70192,88171,299220
14 nov 2022188,93192,40188,60190,77169,439380
11 nov 2022185,15191,45185,00190,80169,457548
10 nov 2022177,35184,90177,45183,35162,845447
09 nov 2022178,63181,35177,65178,63158,646008
08 nov 2022182,05182,35179,90181,10160,845043
07 nov 2022172,77181,45172,45179,52159,447500
04 nov 2022168,35176,80168,05174,30154,807436
03 nov 2022171,00170,70166,10167,00148,314963
02 nov 2022175,40175,75169,70172,57153,27142.504
01 nov 2022174,73177,10172,10174,30154,806620
31 oct 2022169,45174,05166,40173,05153,698778
28 oct 2022168,20169,60163,40168,77149,8910.751
27 oct 2022170,88172,10167,85171,93152,695048
26 oct 2022169,93171,50167,75169,77150,789122
25 oct 2022170,10171,65166,45167,57148,835387
24 oct 2022170,68172,25168,60170,20151,162844
21 oct 2022169,52170,20166,55167,30148,586023
20 oct 2022167,35171,60167,15171,63152,424669
19 oct 2022171,88173,10168,80172,10152,847263
18 oct 2022172,10174,25169,75172,30153,027733
17 oct 2022163,93171,20163,85168,68149,804148
14 oct 2022166,68167,40162,15163,40145,12139.038
13 oct 2022158,77164,60158,65162,57144,3813.327
12 oct 2022164,20164,45158,30158,30140,5925.307
11 oct 2022162,77164,60159,95162,68144,4711.021
10 oct 2022167,45169,55163,90166,68148,0313.900
07 oct 2022175,63176,45170,55171,88152,642911
06 oct 2022172,63175,70171,05173,00153,645733
05 oct 2022172,68173,50168,15167,63148,8711.887
04 oct 2022169,25173,42169,10171,63152,429330
03 oct 2022165,63168,70160,60167,05148,3611.467
30 sept 2022174,63175,20165,10168,73149,8518.651
29 sept 2022193,85194,40171,60173,73154,2943.549
28 sept 2022186,82194,00185,95190,60169,2722.030
27 sept 2022194,13194,50188,30191,52170,1012.464
26 sept 2022189,77193,55186,65193,45171,817470
23 sept 2022197,73199,20189,85191,15169,767974
22 sept 2022199,35202,00196,60199,27176,9822.019
21 sept 2022204,50204,60199,95200,80178,336443
20 sept 2022207,05208,80203,20205,52182,5325.656
16 sept 2022195,35196,37191,15193,15171,5437.174
15 sept 2022195,65198,85193,15195,93174,0012.023
14 sept 2022195,82199,00192,10198,98176,7125.626
13 sept 2022196,70198,50193,40193,75172,0715.516
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...