VOW.DE - Volkswagen AG

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may. 2019145,00145,00142,15142,60142,60109.012
22 may. 2019146,55147,20144,75146,15146,1564.338
21 may. 2019147,85148,65145,55146,95146,9576.177
20 may. 2019148,90149,15145,40146,75146,7566.029
17 may. 2019149,25150,50147,70149,80149,80103.191
16 may. 2019151,30151,65148,85149,30149,30115.776
15 may. 2019148,00153,85145,00151,20151,20138.232
15 may. 20194.8 Dividendo
14 may. 2019152,85152,95149,60150,60145,80109.237
13 may. 2019151,85151,85147,60149,35144,59148.908
10 may. 2019156,50157,20151,25151,25146,43166.957
09 may. 2019156,50156,50153,15155,05150,11103.135
08 may. 2019156,05157,80154,95156,95151,9578.289
07 may. 2019160,90161,90155,35156,50151,5186.733
06 may. 2019158,50160,50156,10160,40155,2984.648
03 may. 2019165,00165,75163,20163,50158,2950.023
02 may. 2019162,50166,70162,45164,30159,06139.557
30 abr. 2019159,85160,45158,45159,40154,3255.486
29 abr. 2019160,50161,95159,65160,80155,6743.815
26 abr. 2019160,10160,70159,10159,95154,8544.867
25 abr. 2019162,50162,50159,15159,60154,5161.362
24 abr. 2019163,15163,80160,50162,35157,1893.073
23 abr. 2019165,40167,40163,60164,40159,1681.175
18 abr. 2019164,00166,85162,70166,60161,29118.976
17 abr. 2019160,95165,60160,85165,15159,89137.579
16 abr. 2019158,00160,60157,55160,15155,0574.886
15 abr. 2019156,60158,50156,10158,50153,4574.187
12 abr. 2019154,05157,95153,05156,50151,5193.306
11 abr. 2019152,45154,95151,45154,60149,6767.271
10 abr. 2019152,00152,70151,10152,10147,2537.810
09 abr. 2019154,15155,65151,30152,25147,4076.803
08 abr. 2019151,50154,35151,50154,35149,4355.935
05 abr. 2019154,75155,20153,00153,05148,1773.977
04 abr. 2019152,00155,30151,55154,55149,6288.017
03 abr. 2019151,30154,30151,00152,50147,6485.627
02 abr. 2019148,00150,65147,55150,45145,6575.605
01 abr. 2019146,55149,30146,45148,45143,7298.244
29 mar. 2019144,10145,50143,80145,10140,4874.352
28 mar. 2019143,30144,10142,80143,50138,9375.650
27 mar. 2019143,80144,80142,40143,00138,4454.491
26 mar. 2019144,20144,40142,20143,00138,4491.550
25 mar. 2019143,10144,90142,50144,10139,5148.782
22 mar. 2019147,90148,50143,80144,00139,4181.565
21 mar. 2019149,00150,30147,20147,60142,9074.897
20 mar. 2019152,80152,80148,50149,30144,54109.662
19 mar. 2019149,70153,70147,80153,20148,32120.027
18 mar. 2019147,60149,20147,50148,70143,96113.986
15 mar. 2019148,20150,10147,00148,00143,28202.120
14 mar. 2019150,00150,50147,90148,30143,5798.925
13 mar. 2019149,00150,60148,80150,00145,22169.525
12 mar. 2019150,50151,20148,10148,80144,06164.302
11 mar. 2019151,40151,70150,20150,40145,6178.620
08 mar. 2019151,50151,80149,40151,20146,38115.159
07 mar. 2019154,00154,30151,90153,60148,70151.403
06 mar. 2019156,00156,20154,10154,80149,87130.528
05 mar. 2019157,00158,20156,70157,00152,00244.199
04 mar. 2019157,70158,40157,50157,60152,58126.633
01 mar. 2019156,50158,50155,90157,40152,38369.280
28 feb. 2019155,40155,60154,20155,40150,4595.028
27 feb. 2019154,50156,30154,20155,60150,6452.679
26 feb. 2019155,30156,10152,70155,50150,5483.414
25 feb. 2019152,80156,30152,30156,00151,03146.130
22 feb. 2019150,30152,70149,50152,00147,16115.961
21 feb. 2019151,40151,80149,50151,20146,38110.467
20 feb. 2019146,00152,00146,00151,00146,19161.211
19 feb. 2019146,10147,10144,90146,80142,1289.655
18 feb. 2019146,80147,90145,70146,60141,9355.416
15 feb. 2019145,80148,40143,40147,50142,8097.505
14 feb. 2019147,80148,00145,70146,00141,35105.040
13 feb. 2019147,40148,80146,60146,60141,9399.837
12 feb. 2019145,90147,80145,70146,70142,02114.972
11 feb. 2019144,80145,40143,30144,10139,5194.011
08 feb. 2019146,20146,80142,90143,90139,31163.794
07 feb. 2019151,10151,20146,70146,80142,12168.651
06 feb. 2019151,50152,40150,80151,60146,77121.999
05 feb. 2019150,50152,10149,70152,10147,2576.302
04 feb. 2019152,70152,90149,70150,50145,7072.046
01 feb. 2019151,80153,70151,00152,90148,0387.501
31 ene. 2019152,00153,40149,30152,00147,1688.225
30 ene. 2019151,40151,60149,30151,10146,2876.270
29 ene. 2019151,70152,70148,90150,70145,9095.524
28 ene. 2019153,20153,70151,90152,50147,64103.140
25 ene. 2019148,80154,40148,80154,20149,29161.553
24 ene. 2019143,60148,40143,60148,40143,67151.097
23 ene. 2019144,90145,20143,30144,80140,1892.429
22 ene. 2019147,00147,00144,30145,90141,25117.001
21 ene. 2019147,40147,80146,10147,30142,61108.969
18 ene. 2019146,90148,40146,30147,00142,3189.678
17 ene. 2019146,10146,50144,10145,40140,7790.547
16 ene. 2019148,50148,70146,00147,10142,41137.238
15 ene. 2019147,80150,90146,60147,80143,09177.498
14 ene. 2019144,30147,20143,70146,80142,1262.191
11 ene. 2019146,10147,40143,60145,90141,25129.762
10 ene. 2019145,90148,00144,50146,90142,2282.857
09 ene. 2019145,60148,90145,50147,40142,70122.185
08 ene. 2019140,70146,20139,80143,60139,02140.682
07 ene. 2019141,80142,50140,90142,20137,67112.710
04 ene. 2019137,00140,90136,70140,90136,4187.281
03 ene. 2019135,40136,90134,70135,60131,2898.465
02 ene. 2019139,00139,20134,80136,20131,86137.592
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines