Mercados españoles cerrados

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
184,25-4,75 (-2,51%)
Al cierre: 06:16PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2022187,45188,70182,35184,25184,2510.301
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
28 mar 2022219,70224,60219,60223,70215,135575
25 mar 2022222,50224,00217,60221,20212,727250
24 mar 2022220,20222,60219,00220,20211,7610.487
23 mar 2022226,30227,80219,40221,60213,1110.486
22 mar 2022224,40226,60222,04223,10214,5515.158
21 mar 2022221,40224,00218,80222,10213,5925.826
18 mar 2022219,30220,60212,40217,40209,078377
17 mar 2022224,20225,00218,57219,70211,285754
16 mar 2022216,80223,80216,40221,40212,929808
15 mar 2022211,30212,20202,40210,90202,825278
14 mar 2022216,00221,00210,00210,15202,104977
11 mar 2022202,55210,60201,20204,05196,237927
10 mar 2022214,30215,00200,00201,40193,688784
09 mar 2022200,45212,80196,30210,70202,639408
08 mar 2022181,05194,80180,90189,55182,298854
07 mar 2022188,60192,50180,70187,45180,2714.937
04 mar 2022207,05208,40196,90198,90191,2817.119
03 mar 2022220,60220,80211,60215,10206,8612.244
02 mar 2022213,40221,60209,00217,60209,2616.190
01 mar 2022234,50239,20216,40218,30209,9315.772
28 feb 2022230,50239,00231,00238,30229,1718.505
25 feb 2022233,60244,00229,80237,40228,3020.560
24 feb 2022224,00237,80222,80228,80220,038640
23 feb 2022248,80252,40242,40242,50233,2131.203
22 feb 2022227,30255,40229,20250,90241,2922.555
21 feb 2022244,40245,40235,40239,30230,132648
18 feb 2022248,40250,40241,60243,30233,987251
17 feb 2022252,20255,80248,00248,40238,887405
16 feb 2022254,90256,40249,60251,10241,4810.801
15 feb 2022241,20259,20240,40255,30245,526468
14 feb 2022244,60246,40236,80239,50230,3214.567
11 feb 2022249,60257,80247,80254,10244,364071
10 feb 2022257,60258,60253,00255,10245,323421
09 feb 2022246,10258,40245,00254,30244,562441
08 feb 2022244,60249,20243,80246,10236,671636
07 feb 2022248,80252,80244,40246,30236,865137
04 feb 2022254,70255,00245,20245,60236,199748
03 feb 2022256,40258,40254,40256,20246,383052
02 feb 2022260,60263,80257,00257,80247,922221
01 feb 2022257,60263,80257,00263,10253,025249
31 ene 2022255,30257,60253,60255,70245,902374
28 ene 2022259,50258,20250,80252,20242,545778
27 ene 2022252,80264,60252,20256,00246,193241
26 ene 2022252,20262,00250,60259,30249,364445
25 ene 2022248,40249,40242,00247,30237,826958
24 ene 2022257,40259,20243,00246,10236,678043
21 ene 2022265,80266,40256,80258,30248,406862
20 ene 2022266,90269,20265,00265,20255,043637
19 ene 2022265,60271,00261,60269,40259,088422
18 ene 2022273,00273,80267,00270,10259,759299
17 ene 2022278,70279,40269,80271,50261,103261
14 ene 2022273,00278,00272,20273,80263,3111.960
13 ene 2022275,50277,80271,00273,00262,542666
12 ene 2022277,00278,00271,00275,70265,147280
11 ene 2022271,30275,60267,80271,70261,293336
10 ene 2022274,90275,40268,20268,00257,732065
07 ene 2022274,90275,60268,20269,40259,086064
06 ene 2022270,70273,60267,60271,70261,295076
05 ene 2022275,70281,00275,20275,50264,944903
04 ene 2022265,80277,20265,60272,00261,587803
31 dic 2021263,10263,10263,10263,10253,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...