Mercados españoles cerrados

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
111,25+2,45 (+2,25%)
Al cierre: 05:13PM BST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024108,10140,00107,90111,25111,253440
25 jul 2024109,05110,50107,20108,80108,8025.015
24 jul 2024110,00111,50110,00110,80110,804321
23 jul 2024110,90111,90109,40110,90110,906919
22 jul 2024111,55112,90111,10111,45111,458918
19 jul 2024112,00113,50110,90112,00112,005641
18 jul 2024112,60114,60112,50114,00114,009653
17 jul 2024112,60113,70111,70112,30112,3015.575
16 jul 2024114,40115,60112,50114,40114,406617
15 jul 2024115,65116,60114,20114,50114,506845
12 jul 2024114,50115,40113,40114,50114,504645
11 jul 2024113,75114,50112,70113,35113,353591
10 jul 2024112,30113,60110,50113,15113,157536
09 jul 2024112,20113,00111,50112,10112,1014.726
08 jul 2024112,10113,20111,60112,90112,9014.884
05 jul 2024113,05114,20112,20113,15113,1510.712
04 jul 2024113,65114,50112,50113,15113,153142
03 jul 2024112,30113,30110,10112,60112,603949
02 jul 2024112,40112,80110,50111,25111,252536
01 jul 2024114,00114,70111,40114,00114,002345
28 jun 2024112,40113,30111,90112,70112,702586
27 jun 2024113,25113,80111,80112,80112,802514
26 jun 2024114,00114,50111,60112,60112,604633
25 jun 2024114,70116,30113,60115,35115,354365
24 jun 2024113,05115,60112,10115,35115,355062
21 jun 2024114,00114,80112,30113,75113,758183
20 jun 2024113,25114,40111,90113,05113,053070
19 jun 2024113,75114,30112,60113,45113,451972
18 jun 2024114,50115,00113,10114,00114,005469
17 jun 2024113,55114,20112,60113,45113,456278
14 jun 2024115,25115,80111,90112,50112,505361
13 jun 2024119,05119,70114,80115,15115,154476
12 jun 2024120,90121,90117,40119,55119,55103.627
11 jun 2024123,35123,90120,40120,90120,9031.315
10 jun 2024124,60125,50122,30123,05123,0532.916
07 jun 2024125,35126,80123,00125,45125,455323
06 jun 2024128,20129,30125,10126,80126,802256
05 jun 2024129,05130,10128,20128,80128,804456
04 jun 2024130,00130,60127,80129,45129,45145.055
03 jun 2024132,50133,50130,80132,90132,9034.806
31 may 2024131,75132,60130,20131,65131,654983
30 may 2024132,30135,30131,10132,40132,404151
30 may 20249 Dividendo
29 may 2024142,30142,50138,40139,55130,557662
28 may 2024141,45144,00140,90143,55134,29938
24 may 2024136,80139,30136,50136,80127,982237
23 may 2024138,00140,00136,80139,35130,362918
22 may 2024137,75138,10136,50137,25128,402034
21 may 2024137,65138,67137,00137,35128,496182
20 may 2024139,55141,30137,90138,60129,6625.620
17 may 2024139,55140,50139,00139,45130,4680.163
16 may 2024141,05142,40139,10141,35132,231377
15 may 2024143,45144,00140,70140,70131,631633
14 may 2024139,15143,30137,80141,75132,614879
13 may 2024135,55139,30135,10138,40129,4735.261
10 may 2024135,35136,10134,50135,85127,091318
09 may 2024134,20136,10134,00135,15126,432184
08 may 2024134,80135,10132,90133,55124,9410.591
07 may 2024135,25136,50135,10135,25126,533776
03 may 2024133,05134,20132,40133,45124,84511
02 may 2024134,20134,50131,50132,30123,771630
01 may 2024132,80132,80132,80133,05124,471098
30 abr 2024138,60140,20132,40133,05124,4719.440
29 abr 2024139,55140,60139,00140,50131,441788
26 abr 2024138,30140,50138,00138,10129,193274
25 abr 2024139,45139,70136,00138,30129,385227
24 abr 2024140,70141,00139,10139,85130,834919
23 abr 2024140,70141,70138,80140,40131,351616
22 abr 2024141,35141,60138,20138,40129,474898
19 abr 2024140,50141,50139,00139,65130,643299
18 abr 2024141,75142,40140,30140,90131,813943
17 abr 2024139,75141,50138,70140,60131,535884
16 abr 2024143,55144,70141,30141,35132,232367
15 abr 2024146,60148,00145,20146,10136,681330
12 abr 2024147,55148,80145,70147,05137,579370
11 abr 2024146,70148,00145,40146,70137,246170
10 abr 2024149,85150,60146,50147,05137,573503
09 abr 2024148,90150,20147,50148,60139,021962
08 abr 2024149,55151,30147,80149,35139,7235.458
05 abr 2024148,50152,50147,80149,75140,096962
04 abr 2024147,25152,50146,20150,70140,9810.018
03 abr 2024143,85147,30143,60146,00136,584721
02 abr 2024142,80144,40140,70144,10134,8112.117
28 mar 2024140,63142,20139,90140,68131,605048
27 mar 2024140,57141,55120,70140,45131,39125.214
26 mar 2024139,45140,75138,55139,15130,186371
25 mar 2024137,57139,55137,55137,63128,753987
22 mar 2024136,40137,95135,40136,15127,377264
21 mar 2024138,82140,00137,20139,05130,084300
20 mar 2024137,52138,00135,00137,68128,805318
19 mar 2024135,40138,25134,80137,30128,4510.249
18 mar 2024132,15136,40132,10135,45126,718829
15 mar 2024130,73133,80129,90131,73123,239323
14 mar 2024133,15133,45130,20131,63123,1410.471
13 mar 2024139,63141,50131,85132,57124,027674
12 mar 2024135,25138,65132,50138,45129,524075
11 mar 2024133,73135,10133,05133,57124,966002
08 mar 2024134,57135,80133,40135,00126,294840
07 mar 2024134,93135,50133,00133,73125,1092.524
06 mar 2024138,77139,65135,90135,93127,166456
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...