Mercados españoles cerrados en 3 hrs 18 min

Volkswagen AG (0P6O.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
117,90+3,43 (+2,99%)
Al cierre: 12:56PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024116,25118,00116,20117,90117,90282.618
03 may 2024115,43117,15114,55116,15116,15418.354
02 may 2024115,40115,14115,14114,47114,47814.127
01 may 2024115,15115,15115,15114,65114,6510.274
30 abr 2024119,40120,85114,30114,65114,65283.543
29 abr 2024120,50121,35120,25120,40120,40170.756
26 abr 2024119,35120,65117,55120,20120,20674.237
25 abr 2024120,05120,75117,45118,40118,40766.608
24 abr 2024121,45122,15119,70119,90119,90360.638
23 abr 2024121,90122,60120,15121,38121,38288.614
22 abr 2024121,63122,70119,70120,72120,72877.414
19 abr 2024120,45122,70119,80121,50121,50185.369
18 abr 2024121,90123,20120,35122,10122,10653.361
17 abr 2024120,00121,55119,60120,85120,85491.081
16 abr 2024122,25124,50120,05120,65120,65213.798
15 abr 2024123,82125,55123,10123,57123,57196.600
12 abr 2024123,85125,75122,05123,45123,45638.594
11 abr 2024124,07125,05122,35122,65122,65571.943
10 abr 2024126,30126,85123,35124,13124,13222.882
09 abr 2024125,72126,90124,30124,65124,65362.072
08 abr 2024127,05128,00126,02126,28126,28375.887
05 abr 2024126,47130,10125,40126,40126,40638.991
04 abr 2024125,28128,60124,45127,90127,90398.023
03 abr 2024123,07125,90122,80125,55125,55736.770
02 abr 2024122,15123,90121,00122,53122,53234.091
28 mar 2024121,78123,30121,02122,79122,79368.970
27 mar 2024121,12122,02120,20121,60121,60477.312
26 mar 2024119,47121,86118,66121,74121,74226.653
25 mar 2024118,05119,46117,30119,06119,06110.864
22 mar 2024117,36118,10116,78117,47117,47478.744
21 mar 2024118,72119,50116,82117,99117,99538.643
20 mar 2024117,13119,74114,76117,05117,05152.744
19 mar 2024115,85117,58114,74117,46117,46201.574
18 mar 2024114,59116,14113,08115,43115,43958.670
15 mar 2024113,35114,96112,26114,06114,06905.820
14 mar 2024114,50114,90103,06112,86112,861.388.427
13 mar 2024121,68122,32113,74114,04114,041.101.317
12 mar 2024117,20121,48115,66120,99120,991.236.478
11 mar 2024116,33117,40115,86117,16117,162.195.472
08 mar 2024116,34117,32115,14116,70116,70550.882
07 mar 2024116,38117,50114,74116,32116,32594.528
06 mar 2024119,25120,02116,50116,46116,46418.680
05 mar 2024120,19120,28117,44118,88118,88216.758
04 mar 2024119,65122,20117,44120,72120,721.560.555
01 mar 2024125,82128,02116,00119,81119,81996.178
29 feb 2024125,90126,74124,84124,88124,88686.515
28 feb 2024123,91125,91122,96125,24125,24462.359
27 feb 2024122,87124,46122,04124,20124,201.635.805
26 feb 2024123,81124,76122,38122,74122,74839.640
23 feb 2024122,35124,02122,30123,66123,66532.747
22 feb 2024120,33123,56118,88122,86122,86415.269
21 feb 2024118,21120,32117,36119,70119,70406.512
20 feb 2024120,01120,90117,44117,89117,891.167.127
19 feb 2024119,71120,62118,94119,80119,80182.439
16 feb 2024119,79121,12119,18119,78119,78220.325
15 feb 2024118,31119,70117,06119,10119,10209.082
14 feb 2024117,98119,34117,10117,48117,48188.792
13 feb 2024119,80120,78118,10118,14118,14229.979
12 feb 2024118,70120,30117,74119,48119,48519.992
09 feb 2024119,34120,06118,02118,86118,86150.974
08 feb 2024118,19119,04117,00118,93118,93163.994
07 feb 2024118,15119,88117,32117,98117,98220.955
06 feb 2024119,72120,40116,54117,80117,80431.518
05 feb 2024120,20120,24118,48119,06119,06155.435
02 feb 2024119,11121,30117,46119,95119,95300.159
01 feb 2024119,36120,56117,96118,16118,162.241.136
31 ene 2024116,74120,66115,94120,54120,54590.776
30 ene 2024116,36117,40114,78116,69116,69176.110
29 ene 2024115,28115,98114,20115,28115,28607.067
26 ene 2024114,89115,80113,66115,46115,46312.840
25 ene 2024115,58116,70113,40114,11114,11545.514
24 ene 2024115,43117,60113,08116,62116,623.017.335
23 ene 2024108,38115,12107,28114,14114,14738.509
22 ene 2024107,41108,52106,22107,79107,79400.174
19 ene 2024108,29108,80106,46106,82106,82418.312
18 ene 2024108,65109,36107,90108,52108,52374.116
17 ene 2024109,95111,96107,90108,69108,691.116.474
16 ene 2024111,21112,16110,36111,16111,16116.647
15 ene 2024111,20112,36110,58111,88111,88219.908
12 ene 2024113,31114,18111,44111,58111,58240.888
11 ene 2024113,97115,68113,06113,52113,52624.458
10 ene 2024113,23114,60112,62113,58113,58238.952
09 ene 2024114,10115,04111,74113,32113,32996.339
08 ene 2024112,37114,00112,14113,44113,44206.668
05 ene 2024112,03113,88111,48112,92112,92248.860
04 ene 2024111,33113,10110,18112,82112,82172.690
03 ene 2024112,89113,58110,30110,76110,76583.439
02 ene 2024112,28114,52111,78113,28113,28183.826
29 dic 2023112,09112,84111,14111,77111,7770.984
28 dic 2023112,61112,96111,76112,15112,15107.353
27 dic 2023112,38112,86111,60112,70112,70210.053
22 dic 2023112,24113,28111,78112,86112,86120.611
21 dic 2023112,36114,42110,78111,84111,84839.783
20 dic 2023114,56115,28113,46113,48113,481.063.198
19 dic 2023114,27115,56113,52114,14114,14447.587
18 dic 2023115,05116,66113,76114,58114,58948.445
15 dic 2023116,43118,22115,04115,86115,86550.853
14 dic 2023116,49117,20107,34115,96115,961.372.810
13 dic 2023115,26116,00113,66114,90114,90946.388
12 dic 2023116,41117,0695,18115,30115,30403.163
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...