Mercados españoles cerrados en 5 hrs 14 min

Volkswagen AG (VOW.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
270,60-3,40 (-1,24%)
A partir del 11:58AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ene 2022273,80273,80268,00270,60270,6012.555
17 ene 2022279,40279,40269,20274,00274,0041.076
14 ene 2022273,00278,00272,00277,00277,0050.353
13 ene 2022275,40277,60270,80276,60276,6036.904
12 ene 2022278,00278,00270,80276,00276,0050.940
11 ene 2022272,40275,60267,40275,20275,2029.989
10 ene 2022274,80275,60267,80270,60270,6043.978
07 ene 2022275,00276,60268,00271,20271,2059.046
06 ene 2022270,00273,80267,60273,60273,6061.946
05 ene 2022276,00281,20274,80279,40279,4047.127
04 ene 2022265,20277,20265,20273,40273,4050.307
03 ene 2022260,00266,20259,40265,60265,6022.698
30 dic 2021258,20260,20258,20258,40258,4016.776
29 dic 2021266,00267,00258,80259,60259,6026.689
28 dic 2021264,00268,20263,80265,60265,6019.335
27 dic 2021264,20266,80263,00264,00264,0022.025
23 dic 2021260,00265,80259,20264,00264,0030.593
22 dic 2021262,00262,20257,00258,60258,6039.895
21 dic 2021264,80264,80259,00261,40261,4023.585
20 dic 2021258,00265,40257,80260,80260,8043.098
17 dic 2021278,00278,00264,20265,00265,0067.954
16 dic 2021280,80282,60278,60280,00280,0048.072
15 dic 2021272,00278,80271,00277,80277,8056.201
14 dic 2021276,40277,00271,20272,00272,0030.896
13 dic 2021275,20280,40273,40276,60276,6046.748
10 dic 2021275,40276,00269,00273,20273,2055.832
09 dic 2021279,40280,60271,20276,00276,00102.891
08 dic 2021258,00281,60255,20281,20281,20199.231
07 dic 2021252,20252,20252,20252,20252,20-
06 dic 2021253,80254,40248,00252,20252,2038.542
03 dic 2021260,80261,40250,20251,40251,4043.009
02 dic 2021258,40261,20255,80258,00258,0046.410
01 dic 2021249,80264,00248,20263,60263,6082.338
30 nov 2021251,00251,80242,00246,40246,40154.443
29 nov 2021258,00259,40251,60255,40255,4076.406
26 nov 2021264,00264,80255,20258,60258,6066.201
25 nov 2021269,80270,40265,80268,20268,2027.307
24 nov 2021276,20276,20265,40269,40269,4063.785
23 nov 2021275,20280,60274,00278,20278,2034.987
22 nov 2021279,20280,60275,20277,60277,6041.709
19 nov 2021285,00285,80275,80277,40277,4042.376
18 nov 2021281,80286,40279,60284,20284,2047.688
17 nov 2021279,00281,20275,60280,60280,6048.719
16 nov 2021280,00285,80279,20282,20282,2039.780
15 nov 2021282,40284,00278,00279,80279,8044.795
12 nov 2021284,40290,00283,40284,60284,6040.380
11 nov 2021285,20287,80285,00285,20285,2025.557
10 nov 2021285,20287,60281,80284,60284,6042.227
09 nov 2021285,00291,80283,60285,20285,2038.516
08 nov 2021291,80293,60283,00283,80283,8062.426
05 nov 2021292,80301,40290,40300,20300,2055.164
04 nov 2021294,00298,60291,00294,00294,0067.201
03 nov 2021287,40291,80283,20291,80291,8081.973
02 nov 2021288,40289,80285,60287,80287,8048.394
01 nov 2021281,20288,00280,20287,60287,6041.321
29 oct 2021278,80284,80275,80280,80280,8074.549
28 oct 2021286,40286,40270,20277,60277,6078.893
27 oct 2021294,00294,20286,80288,40288,4044.088
26 oct 2021285,40296,00285,40295,80295,8078.023
25 oct 2021278,20286,80275,80283,80283,8054.943
22 oct 2021275,00279,80274,80278,20278,2035.100
21 oct 2021267,40276,80266,00274,60274,6051.933
20 oct 2021266,00271,20262,80270,40270,4066.950
19 oct 2021270,40270,40264,80266,20266,2032.324
18 oct 2021274,20274,20266,20267,80267,8036.431
15 oct 2021275,60276,60271,60274,80274,8035.353
14 oct 2021274,00275,20271,60275,20275,2033.047
13 oct 2021265,40274,80264,40269,20269,2041.068
12 oct 2021264,40267,40264,00265,40265,4024.993
11 oct 2021269,20271,40266,40268,40268,4034.486
08 oct 2021269,60271,00265,80269,00269,0029.173
07 oct 2021260,00270,00259,00269,20269,2055.838
06 oct 2021265,20265,60254,40255,80255,8094.794
05 oct 2021264,80267,80263,40266,80266,8038.077
04 oct 2021265,60268,40263,80265,40265,4030.218
01 oct 2021268,20270,00262,00267,40267,4038.038
30 sept 2021274,60275,00267,20268,00268,0059.864
29 sept 2021272,00278,00270,40275,80275,8038.907
28 sept 2021274,60278,80269,40269,40269,4041.117
27 sept 2021269,00274,60268,80273,60273,6046.764
24 sept 2021268,60269,20264,60267,00267,0045.431
23 sept 2021269,60272,00267,20269,20269,2034.956
22 sept 2021267,20269,80265,20266,40266,4029.777
21 sept 2021261,60268,60261,00264,60264,6053.807
20 sept 2021265,00269,00256,60260,60260,6089.526
17 sept 2021280,00281,40268,60268,60268,60127.775
16 sept 2021281,00281,60276,40278,20278,2032.404
15 sept 2021279,80284,00278,00281,00281,0051.615
14 sept 2021283,20284,00278,80281,20281,2041.404
13 sept 2021281,20285,40280,60283,80283,8028.725
10 sept 2021279,40282,40278,80280,40280,4043.182
09 sept 2021276,00283,00275,20278,80278,8055.376
08 sept 2021281,40283,00276,80278,60278,6064.720
07 sept 2021288,20288,80285,80287,40287,4018.821
06 sept 2021289,20292,60287,40288,40288,4026.548
03 sept 2021295,20295,60287,40288,80288,8042.926
02 sept 2021290,20295,40288,20295,20295,2058.596
01 sept 2021284,80287,00280,80287,00287,0040.398
31 ago 2021285,80287,20281,20283,20283,2069.846
30 ago 2021281,00287,00281,00284,20284,2032.172
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...