Mercados españoles cerrados en 8 hrs 10 min

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
139,70-6,07 (-4,17%)
A partir del 06:10PM GMT. Mercado abierto.
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20240,000,000,00139,70139,70-
29 feb 2024145,45146,60144,35145,77145,7731.130
28 feb 2024144,00145,40142,90143,57143,572429
27 feb 2024140,68144,00139,85141,52141,524504
26 feb 2024141,10142,20138,90141,40141,406872
23 feb 2024139,45141,35139,30140,82140,824677
22 feb 2024137,10139,75135,90139,52139,524888
21 feb 2024134,25137,00133,35135,77135,774448
20 feb 2024135,82136,50133,75135,82135,823528
19 feb 2024135,25137,25134,45135,35135,352585
16 feb 2024136,00137,45134,20136,73136,733013
15 feb 2024133,68136,00133,55134,93134,932581
14 feb 2024134,68134,80133,00133,20133,201897
13 feb 2024136,15137,50134,30136,20136,202643
12 feb 2024134,63136,55132,70134,57134,574260
09 feb 2024133,25134,70132,05134,25134,251254
08 feb 2024131,93133,45130,55132,00132,005873
07 feb 2024131,52134,00130,40133,05133,052917
06 feb 2024131,88132,75129,90130,35130,355191
05 feb 2024132,00132,95131,25132,82132,8211.694
02 feb 2024131,63134,00128,60133,20133,206886
01 feb 2024131,63133,95130,45130,77130,7712.949
31 ene 2024128,20132,50127,85130,05130,0514.808
30 ene 2024128,20129,00126,75128,25128,2511.294
29 ene 2024127,53128,00125,50125,57125,573448
26 ene 2024124,57128,25124,15127,20127,208241
25 ene 2024126,78128,40124,05126,88126,883250
24 ene 2024127,57129,50124,85128,20128,205012
23 ene 2024118,40126,80116,85124,63124,6314.806
22 ene 2024117,15119,00116,65117,63117,636505
19 ene 2024117,63118,40115,60116,72116,725683
18 ene 2024116,40117,70115,85117,53117,537088
17 ene 2024117,30118,00115,60117,25117,2520.804
16 ene 2024118,88119,65118,45118,88118,884568
15 ene 2024119,55121,30118,80120,53120,533175
12 ene 2024122,57124,05120,45121,57121,5715.073
11 ene 2024123,57126,30121,85123,15123,1588.933
10 ene 2024122,63123,85121,40122,78122,785309
09 ene 2024121,57122,55120,95121,30121,3024.515
08 ene 2024119,30121,85118,60120,20120,209560
05 ene 2024116,78119,90116,55118,93118,936132
04 ene 2024116,10117,40115,40115,88115,8811.108
03 ene 2024118,45119,60115,15116,53116,5315.352
02 ene 2024119,05120,50117,35119,35119,359754
29 dic 2023116,78118,02116,45116,63116,631968
28 dic 2023119,63119,70116,90117,78117,789801
27 dic 2023119,68120,55118,69119,63119,6318.067
22 dic 2023119,88121,00119,80120,40120,40114.452
21 dic 2023120,63123,05119,00120,35120,354041
20 dic 2023123,40124,70122,30124,10124,109274
19 dic 2023122,40123,80121,80122,30122,305202
18 dic 2023123,82125,35121,40123,45123,4516.596
15 dic 2023124,78128,10124,10125,00125,0013.880
14 dic 2023124,82127,10122,70126,00126,005451
13 dic 2023124,15124,80121,75123,68123,684483
12 dic 2023124,53125,90123,40124,88124,884172
11 dic 2023124,45125,40123,45124,88124,887728
08 dic 2023123,45125,40122,70124,20124,209973
07 dic 2023123,10125,10122,00123,45123,4510.753
06 dic 2023121,00125,55120,00123,30123,3019.850
05 dic 2023118,25120,00117,70118,30118,308366
04 dic 2023118,25119,75118,10118,25118,253143
01 dic 2023119,00120,20117,60119,30119,306569
30 nov 2023119,93120,20118,15118,45118,456801
29 nov 2023117,05120,15115,35119,40119,4041.497
28 nov 2023117,30119,15116,80117,57117,578483
27 nov 2023118,93120,35118,15118,15118,153470
24 nov 2023117,82119,65117,30118,68118,686339
23 nov 2023117,15119,20117,25117,57117,573377
22 nov 2023117,25118,40116,30117,53117,534849
21 nov 2023119,93121,65117,40117,57117,577996
20 nov 2023121,35124,90119,60120,20120,2041.454
17 nov 2023120,45122,25120,35120,78120,7844.143
16 nov 2023122,53124,00120,45122,63122,639396
15 nov 2023120,15123,70120,05122,40122,4014.190
14 nov 2023117,00120,60116,60119,45119,459373
13 nov 2023114,72116,60114,60115,82115,8240.287
10 nov 2023114,35115,90113,60114,00114,003648
09 nov 2023116,40116,95115,50116,78116,78117.728
08 nov 2023114,82116,85114,60114,57114,573369
07 nov 2023116,30117,00115,20116,35116,35102.416
06 nov 2023117,82118,60116,50117,20117,207705
03 nov 2023116,05118,85114,40118,45118,4510.650
02 nov 2023111,78114,90110,35113,63113,6315.456
01 nov 2023109,93111,00109,05108,93108,937775
31 oct 2023107,57109,85107,05109,25109,2525.108
30 oct 2023106,88107,60106,20107,25107,2525.061
27 oct 2023107,25109,95105,95107,78107,789689
26 oct 2023108,30110,10106,75109,05109,0513.200
25 oct 2023112,72112,90109,45110,25110,257311
24 oct 2023114,57114,40112,60113,45113,457324
23 oct 2023115,53115,65112,10113,35113,3584.435
20 oct 2023117,45117,85115,05117,30117,305802
19 oct 2023120,10120,50118,10122,00122,0010.287
18 oct 2023122,05123,50121,40122,00122,002060
17 oct 2023122,57122,95120,95122,63122,633346
16 oct 2023121,68122,85120,40121,88121,882488
13 oct 2023123,35124,40121,35122,78122,783415
12 oct 2023126,20126,55123,35124,57124,5712.878
11 oct 2023123,25126,35122,50125,15125,155110
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...