Mercados españoles cerrados

Volkswagen AG (VOW.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
193,70+1,80 (+0,94%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 2021189,80195,00188,10193,70193,70134.240
25 feb. 2021196,80196,90191,90191,90191,90123.233
24 feb. 2021192,50195,70192,00195,10195,10101.610
23 feb. 2021192,70193,60189,90192,10192,10119.067
22 feb. 2021188,70192,00187,90191,70191,7086.829
19 feb. 2021189,00191,70188,30189,10189,10154.439
18 feb. 2021182,40188,40180,40187,60187,60172.461
17 feb. 2021182,00183,10180,90182,10182,1075.978
16 feb. 2021182,50183,00181,30182,30182,3055.007
15 feb. 2021183,00183,60180,70181,60181,6044.888
12 feb. 2021181,50182,20179,70181,00181,0059.073
11 feb. 2021182,90183,30181,00182,30182,3051.344
10 feb. 2021183,50183,60179,60181,10181,1066.150
09 feb. 2021183,60183,90180,60182,00182,0046.943
08 feb. 2021182,50184,20180,40183,90183,9065.202
05 feb. 2021181,80182,20179,50181,50181,5070.655
04 feb. 2021182,40183,60179,80180,50180,5068.919
03 feb. 2021180,00182,60179,00181,70181,7092.532
02 feb. 2021176,40178,90175,60177,80177,8086.151
01 feb. 2021175,80176,10173,40173,80173,8044.202
29 ene. 2021173,90176,20171,50174,50174,5094.727
28 ene. 2021175,90178,10172,80176,20176,20110.584
27 ene. 2021177,30178,20174,20177,70177,70126.538
26 ene. 2021174,50178,20171,60176,60176,6073.997
25 ene. 2021181,40182,50172,50173,40173,40130.701
22 ene. 2021175,40182,70171,10179,50179,50204.126
21 ene. 2021173,60175,40170,90174,80174,8096.149
20 ene. 2021168,00172,20167,50172,20172,2083.929
19 ene. 2021168,80168,80165,10166,00166,00112.363
18 ene. 2021165,90168,90165,60167,30167,3053.557
15 ene. 2021167,90170,80166,30167,90167,9075.623
14 ene. 2021166,10170,80165,80169,10169,1096.631
13 ene. 2021165,70168,20164,50165,80165,8086.493
12 ene. 2021167,30168,60163,60165,70165,70107.124
11 ene. 2021168,20168,60165,10166,60166,6096.677
08 ene. 2021172,20172,70167,10168,70168,7090.183
07 ene. 2021170,20172,10168,70171,00171,00119.196
06 ene. 2021170,40170,90165,60168,40168,40122.952
05 ene. 2021165,80168,20164,30166,80166,8061.144
04 ene. 2021172,20172,40164,50166,50166,5097.990
30 dic. 2020170,20171,80169,10170,10170,1051.274
29 dic. 2020172,00172,10169,50170,70170,7057.411
28 dic. 2020172,40173,50170,10170,60170,6054.398
23 dic. 2020165,60169,90165,60169,70169,7099.772
22 dic. 2020162,20164,60162,20164,00164,0077.243
21 dic. 2020160,60162,20157,20161,50161,5076.794
18 dic. 2020166,50168,20164,00164,00164,00116.935
17 dic. 2020170,70171,20166,80166,90166,90109.853
16 dic. 2020166,00173,60164,90168,80168,80172.613
15 dic. 2020156,50164,10156,40163,40163,4092.807
14 dic. 2020154,60157,60154,40154,50154,5072.557
11 dic. 2020158,20158,30152,60154,00154,0077.474
10 dic. 2020160,40161,30156,00157,80157,8088.064
09 dic. 2020159,40162,60159,10160,60160,6072.725
08 dic. 2020158,60159,70157,40158,90158,9058.928
07 dic. 2020160,00160,20156,70159,20159,2065.739
04 dic. 2020160,30162,10158,90160,40160,4059.357
03 dic. 2020161,40162,90159,40160,60160,6090.042
02 dic. 2020161,10161,30158,00161,00161,0063.691
01 dic. 2020158,00162,20157,40161,30161,3098.368
30 nov. 2020160,00160,00155,50155,50155,50140.795
27 nov. 2020160,20161,70158,00160,90160,9089.897
26 nov. 2020165,30165,50162,10162,30162,3040.207
25 nov. 2020168,70168,80163,80164,70164,7087.054
24 nov. 2020162,60167,80161,30167,60167,60102.091
23 nov. 2020163,00164,10160,40161,00161,0062.009
20 nov. 2020161,50162,80160,70162,40162,4053.384
19 nov. 2020160,60162,90160,00161,70161,7075.129
18 nov. 2020162,20162,90159,80161,70161,7048.632
17 nov. 2020162,50163,70160,40160,90160,9082.940
16 nov. 2020159,80164,50159,50162,00162,0095.580
13 nov. 2020156,30159,20156,00157,90157,9072.930
12 nov. 2020156,10157,80154,60157,40157,4076.458
11 nov. 2020157,90160,10156,70157,60157,6090.606
10 nov. 2020151,70158,00150,90158,00158,00132.071
09 nov. 2020147,00153,10145,70150,90150,90188.017
06 nov. 2020144,70146,30143,00143,80143,8065.988
05 nov. 2020142,90145,70142,10145,60145,6054.040
04 nov. 2020139,90143,20138,00141,00141,0073.921
03 nov. 2020140,10143,10140,10143,00143,0064.519
02 nov. 2020134,40139,00132,70138,30138,3062.719
30 oct. 2020133,50134,30132,10133,60133,6083.217
29 oct. 2020135,30137,90133,60135,00135,0089.878
28 oct. 2020136,30136,80131,80133,50133,50142.287
27 oct. 2020143,70143,70139,10139,10139,10105.051
26 oct. 2020144,30146,30143,20143,30143,3059.287
23 oct. 2020146,60148,80146,50147,10147,1045.451
22 oct. 2020145,00147,10142,90146,40146,4035.487
21 oct. 2020149,00149,00145,60145,70145,7066.360
20 oct. 2020147,40148,90147,10148,10148,1042.857
19 oct. 2020146,90148,50146,60147,40147,4046.121
16 oct. 2020146,40147,90144,50147,10147,1050.582
15 oct. 2020146,70146,70140,40144,00144,0079.752
14 oct. 2020147,30149,00146,60147,80147,8050.525
13 oct. 2020149,30149,40146,90147,20147,2026.974
12 oct. 2020147,60150,10146,50149,10149,1061.798
09 oct. 2020147,30147,90145,90146,70146,7037.784
08 oct. 2020149,10150,00146,90147,00147,0035.855
07 oct. 2020147,60149,00145,60148,70148,7032.937
06 oct. 2020147,90149,50146,90147,30147,3044.472
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...