0P6N.IL - Volkswagen AG

IOB - IOB Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 2023144,00150,11143,60147,57147,577969
01 jun 2023141,77143,50141,30141,40141,4012.355
31 may 2023145,10146,25138,80141,05141,0512.319
30 may 2023147,73148,20146,15147,30147,308417
26 may 2023146,63147,50145,70146,45146,4531.430
25 may 2023148,52148,80146,00147,73147,733287
24 may 2023151,35151,55147,10148,25148,253204
23 may 2023151,10151,80148,95151,10151,103381
22 may 2023149,52152,15149,30149,20149,204207
19 may 2023149,73151,20148,65150,30150,303558
18 may 2023146,77149,95146,60149,35149,3510.946
17 may 2023144,10146,60143,50145,45145,459581
16 may 2023146,10146,30143,75145,77145,776836
15 may 2023149,00149,35146,05146,93146,9312.233
15 may 20238.7 Dividendo
12 may 2023150,20150,65147,30148,30139,6036.154
11 may 2023148,35151,40146,59151,05142,1913.933
11 may 20238.7 Dividendo
10 may 2023154,45156,10153,65155,30138,009173
09 may 2023155,73156,30153,10155,00137,738274
05 may 2023151,45154,20125,52151,73134,82568.252
04 may 2023152,00152,15149,50151,30134,458740
03 may 2023149,77152,05148,75149,63132,969935
02 may 2023151,93154,35150,60153,40136,3158.474
28 abr 2023150,25151,95147,40151,57134,6949.578
27 abr 2023148,52150,55148,10149,25132,625105
26 abr 2023148,88149,20147,70148,52131,986957
25 abr 2023150,57150,75148,35149,30132,677990
24 abr 2023150,77152,45150,80151,20134,362638
21 abr 2023152,15152,45148,85149,25132,624534
20 abr 2023153,63153,90150,20152,82135,807968
19 abr 2023154,10154,60151,75153,00135,966560
18 abr 2023156,20156,75153,85155,20137,916102
17 abr 2023157,82159,00155,80157,25139,7310.090
14 abr 2023155,40157,65155,25155,93138,565230
13 abr 2023154,10155,35153,15153,63136,514711
12 abr 2023154,77156,60154,05156,15138,765649
11 abr 2023156,20157,30154,80156,00138,624136
06 abr 2023153,40154,45151,95154,00136,846581
05 abr 2023155,30157,20154,20156,05138,676853
04 abr 2023159,30160,15156,00156,73139,2721.643
03 abr 2023159,20159,10157,10158,68141,008380
31 mar 2023159,10159,50156,70158,10140,495812
30 mar 2023154,25158,50153,85157,45139,9110.606
29 mar 2023152,73153,80151,60153,63136,5112.563
28 mar 2023154,25154,60151,20151,57134,696936
27 mar 2023151,88152,95150,30151,68134,788965
24 mar 2023152,30152,60147,90148,77132,2011.335
23 mar 2023156,00158,20154,55156,00138,6210.713
22 mar 2023157,35159,75155,70158,00140,404038
21 mar 2023154,35157,80154,15156,25138,848752
20 mar 2023152,52154,30149,65152,25135,2910.960
17 mar 2023159,30159,75152,70155,45138,1353.857
16 mar 2023165,57165,60157,00159,05141,339608
15 mar 2023169,68170,70160,40163,57145,3515.474
14 mar 2023169,15170,50166,15167,77149,099503
13 mar 2023174,57174,70167,75169,57150,687024
10 mar 2023174,10175,05172,35172,45153,248696
09 mar 2023179,00180,45176,90178,88158,953699
08 mar 2023178,73181,40178,55180,52160,419567
07 mar 2023179,57182,85178,70178,88158,957015
06 mar 2023180,52184,50177,10178,40158,5315.026
03 mar 2023164,88182,70163,55181,10160,9338.529
02 mar 2023166,05166,80164,55166,00147,513287
01 mar 2023169,20169,80166,15166,30147,774995
28 feb 2023163,93170,55161,53170,57151,576973
27 feb 2023163,40166,35163,35163,88145,622368
24 feb 2023169,30169,50163,10163,15144,984313
23 feb 2023166,88169,35166,70168,35149,603721
22 feb 2023164,77167,30163,00164,30146,005422
21 feb 2023167,35167,65164,55165,30146,893788
20 feb 2023168,82169,30167,35168,52149,753917
17 feb 2023167,15168,25166,30166,77148,204636
16 feb 2023167,82170,20167,35169,68150,774589
15 feb 2023168,30169,60166,65167,82149,1316.981
14 feb 2023164,20168,30163,70167,00148,407903
13 feb 2023164,73165,30163,60164,30146,003936
10 feb 2023165,57165,95163,45164,05145,774532
09 feb 2023165,15167,35164,90166,52147,9710.481
08 feb 2023165,00165,75161,45164,82146,466570
07 feb 2023165,82167,40164,75166,73148,153953
06 feb 2023168,57168,50164,30166,73148,1529.570
03 feb 2023168,15169,00166,20167,52148,865430
02 feb 2023163,52169,30163,40166,77148,206155
01 feb 2023160,88162,87160,65160,93143,004443
31 ene 2023158,20160,80158,05160,15142,3129.514
30 ene 2023160,52161,95158,35159,63141,8422.896
27 ene 2023160,35163,15159,25160,10142,2748.275
26 ene 2023158,15161,20158,00158,30140,672944
25 ene 2023158,77160,85157,85159,93142,112979
24 ene 2023161,30161,40158,15158,68141,004575
23 ene 2023160,20161,15159,10159,68141,8986.049
20 ene 2023158,15158,60156,25156,63139,184135
19 ene 2023159,73160,60157,50158,00140,405555
18 ene 2023163,10164,25161,10162,57144,466958
17 ene 2023162,35164,10160,20164,25145,955649
16 ene 2023161,35162,10160,05161,35143,383636
13 ene 2023164,77165,10159,75160,45142,5829.318
12 ene 2023163,30165,55163,20163,68145,446952
11 ene 2023160,00163,00159,75161,20143,246245
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...