Mercados españoles cerrados

Volkswagen AG (0P6N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
257,60-6,10 (-2,31%)
Al cierre: 06:12PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 2021258,80261,00255,80257,60257,6022.385
01 dic 2021248,80263,80248,40263,70263,706221
30 nov 2021251,50252,00242,20244,60244,60136.270
29 nov 2021257,80258,60252,20255,30255,30237.362
26 nov 2021264,20264,80256,40261,60261,60210.476
25 nov 2021269,60269,80266,20267,10267,1032.246
24 nov 2021275,70275,80265,60267,10267,1010.915
23 nov 2021276,00280,00275,20277,40277,402946
22 nov 2021278,70280,60276,40278,90278,904840
19 nov 2021284,60285,80276,20278,50278,504795
18 nov 2021282,30286,20280,00279,50279,505705
17 nov 2021277,60281,00275,80276,80276,803207
16 nov 2021279,50285,60279,80284,20284,202181
15 nov 2021281,80283,80278,40282,70282,702699
12 nov 2021284,60289,60283,20284,00284,0021.015
11 nov 2021285,60287,60285,40285,40285,402020
10 nov 2021285,00287,00281,80285,40285,402138
09 nov 2021286,70291,80284,40289,80289,804456
08 nov 2021292,00293,60283,20288,00288,007365
05 nov 2021292,80301,00290,60298,10298,105922
04 nov 2021294,10298,20291,60296,40296,403100
03 nov 2021286,70291,80284,20291,10291,1021.005
02 nov 2021288,60289,80285,80287,70287,7011.020
01 nov 2021280,40287,80280,80284,80284,809015
29 oct 2021278,30284,80277,80282,70282,706285
28 oct 2021285,80286,40271,40276,40276,405619
27 oct 2021293,60294,40286,80287,30287,3012.034
26 oct 2021285,80295,83286,00291,50291,507081
25 oct 2021277,80286,80276,20286,90286,9013.436
22 oct 2021275,50279,80274,80276,00276,004481
21 oct 2021267,50276,80266,60275,70275,708912
20 oct 2021267,10271,20263,00267,50267,507582
19 oct 2021269,60270,60264,60266,90266,902802
18 oct 2021273,80274,20266,40270,30270,304462
15 oct 2021274,30276,60271,40274,10274,103876
14 oct 2021272,40275,20272,00274,10274,105757
13 oct 2021265,40274,60264,40272,80272,806541
12 oct 2021264,80267,00264,40265,00265,001631
11 oct 2021268,00271,40267,00267,70267,704906
08 oct 2021268,60270,20266,40266,50266,506691
07 oct 2021259,10269,80260,00264,60264,6015.704
06 oct 2021265,40265,20254,80256,60256,608990
05 oct 2021264,40267,80264,60265,40265,403955
04 oct 2021265,60268,40264,20266,70266,703154
01 oct 2021268,60269,80264,20267,50267,504043
30 sept 2021274,50275,40267,40270,30270,306096
29 sept 2021271,70277,80270,80276,80276,804472
28 sept 2021273,80279,00270,40271,10271,107571
27 sept 2021269,00274,60269,00274,10274,105639
24 sept 2021268,40268,60264,80267,70267,706795
23 sept 2021268,80272,00267,20269,20269,208340
22 sept 2021266,70269,40265,40269,40269,405003
21 sept 2021261,80268,40260,60267,50267,504589
20 sept 2021266,70268,60257,80258,90258,9013.870
17 sept 2021280,40281,60268,60274,70274,7014.059
16 sept 2021280,40281,40276,80279,10279,104279
15 sept 2021280,00284,00278,80282,70282,706959
14 sept 2021283,50284,00280,20283,50283,507332
13 sept 2021282,00283,99282,00283,92283,92576
10 sept 2021279,70281,80278,80279,50279,504686
09 sept 2021276,20282,20275,60281,20281,202833
08 sept 2021282,30282,80277,00280,80280,805701
07 sept 2021288,80288,80286,40286,50286,503881
06 sept 2021289,60292,60288,00290,30290,302053
03 sept 2021295,30295,60288,00289,00289,0012.251
02 sept 2021290,10295,60289,40290,90290,9011.705
01 sept 2021284,20287,00281,00282,30282,302324
31 ago 2021286,10287,40281,70283,70283,705886
27 ago 2021281,40283,40281,00281,80281,801113
26 ago 2021283,10284,40281,00282,30282,302685
25 ago 2021282,70286,80282,40284,20284,202004
24 ago 2021280,60284,60280,00283,30283,301739
23 ago 2021283,50284,40278,00280,60280,602209
20 ago 2021279,50281,40277,60278,50278,505386
19 ago 2021288,80289,40281,20281,40281,404153
18 ago 2021291,30294,20287,20292,40292,404282
17 ago 2021299,50299,80289,80292,60292,608838
16 ago 2021305,40306,00298,00298,10298,105242
13 ago 2021311,10312,80307,00310,50310,508431
12 ago 2021299,50312,80299,00307,30307,3012.900
11 ago 2021297,40299,00294,60295,10295,106054
10 ago 2021293,80298,00292,00293,80293,805393
09 ago 2021296,60297,00291,80292,20292,205060
06 ago 2021289,20302,00289,20299,10299,107841
05 ago 2021287,30289,60282,40287,10287,103590
04 ago 2021288,80293,60286,20290,10290,108459
03 ago 2021283,70286,80280,40282,70282,705927
02 ago 2021283,70287,60282,60283,50283,502790
30 jul 2021281,40282,40277,80278,90278,9029.704
29 jul 2021286,10283,60272,60279,50279,503541
28 jul 2021280,20281,20274,80277,80277,806643
27 jul 2021277,80282,40274,60280,20280,204783
26 jul 2021277,60278,00272,60275,10275,103997
23 jul 2021276,40283,20276,60282,70282,704537
23 jul 20214.8 Dividendo
22 jul 2021286,50288,00279,60284,80280,003107
21 jul 2021275,70286,60276,00286,10281,289149
20 jul 2021272,40276,20270,40272,20267,613457
19 jul 2021276,00277,00267,00271,70267,124691
16 jul 2021284,80287,80279,80284,40279,612203
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...