Mercados españoles cerrados en 2 hrs 9 min

Volkswagen AG (VOW.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
182,45-1,00 (-0,55%)
A partir del 03:06PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 2022185,60186,10181,40182,45182,4527.886
24 may 2022185,95189,05182,30183,45183,4557.747
23 may 2022188,80190,30185,25189,15189,1537.979
20 may 2022188,60192,25184,45184,75184,7548.747
19 may 2022186,50186,80181,95186,25186,2560.954
18 may 2022191,75193,45188,85189,00189,0031.333
17 may 2022192,10194,55190,05191,80191,8033.782
16 may 2022192,10195,05189,25191,05191,0555.114
13 may 2022197,75197,75197,75197,75197,75-
13 may 20227.5 Dividendo
12 may 2022191,25198,90190,25197,75190,2566.353
11 may 2022192,20199,35191,05197,50190,0174.586
10 may 2022191,10196,40189,70189,80182,6060.996
09 may 2022201,80202,50190,80190,80183,5669.196
06 may 2022200,00200,00200,00200,00192,41-
05 may 2022208,00212,80200,00200,00192,4155.165
04 may 2022210,40211,20203,20204,50196,7439.041
03 may 2022206,30209,20204,40206,60198,7642.261
02 may 2022209,60210,50191,60204,00196,2637.613
29 abr 2022212,30214,30207,70209,20201,2737.860
28 abr 2022208,30213,80208,00209,90201,94-
27 abr 2022203,40203,40203,40203,40195,69-
26 abr 2022215,60215,90203,40203,40195,6944.197
25 abr 2022211,00214,10208,00209,90201,9435.453
22 abr 2022217,40220,30213,70214,70206,5629.205
21 abr 2022216,10216,10216,10216,10207,90-
20 abr 2022217,60217,80212,90216,10207,9028.085
19 abr 2022208,50217,30207,10214,60206,4642.418
14 abr 2022210,70216,30208,00209,50201,5547.042
13 abr 2022208,60210,20205,00210,20202,2355.600
12 abr 2022210,00214,10208,20210,80202,8145.064
11 abr 2022215,50216,80212,30213,80205,6929.555
08 abr 2022217,10221,10213,30217,10208,8733.941
07 abr 2022215,00218,60212,80213,80205,6928.791
06 abr 2022223,20225,30211,60213,60205,5047.531
05 abr 2022229,30233,40222,80224,00215,5038.841
04 abr 2022231,10231,90225,80228,50219,8336.680
01 abr 2022225,80232,80224,00228,20219,5543.187
31 mar 2022237,00237,00225,60226,20217,6258.036
30 mar 2022238,00238,40231,20234,00225,1340.572
29 mar 2022226,00240,00222,60238,40229,3669.686
28 mar 2022220,20224,80220,00221,80213,3935.109
25 mar 2022224,00224,00217,80218,00209,7329.739
24 mar 2022220,40223,60218,80221,00212,6237.390
23 mar 2022226,80228,00219,20220,80212,4342.863
22 mar 2022224,60226,80221,60223,80215,3160.031
21 mar 2022221,00223,80217,40222,20213,7748.492
18 mar 2022220,00220,60212,20220,20211,85106.644
17 mar 2022225,00225,20218,60219,20210,8962.920
16 mar 2022217,40224,60215,20220,60212,2372.897
15 mar 2022212,20212,40202,20210,40202,4247.587
14 mar 2022216,00221,40209,60210,40202,4252.964
11 mar 2022203,00210,60200,60201,80194,1571.026
10 mar 2022214,00214,80199,30202,00194,3467.275
09 mar 2022200,80213,00195,70213,00204,92112.618
08 mar 2022181,00194,90180,80189,50182,3196.705
07 mar 2022189,20193,10180,10185,50178,46139.233
04 mar 2022207,80208,80196,70197,00189,5390.251
03 mar 2022220,60220,80211,80212,60204,5468.087
02 mar 2022212,20221,60209,00217,80209,5499.105
01 mar 2022233,00238,80216,00217,20208,96113.904
28 feb 2022231,20240,80230,00235,20226,28115.077
25 feb 2022234,00244,00229,80241,20232,0594.644
24 feb 2022222,00238,80222,00226,80218,20116.098
23 feb 2022248,40252,60242,00243,20233,9865.154
22 feb 2022229,20255,60225,20247,60238,21224.208
21 feb 2022244,20245,80235,60237,80228,7840.923
18 feb 2022248,00250,20241,80242,20233,0146.597
17 feb 2022252,80256,40248,00250,00240,5233.970
16 feb 2022256,60256,60249,60253,80244,1746.419
15 feb 2022240,40260,00240,40255,40245,7180.988
14 feb 2022245,00245,20236,00240,40231,2868.226
11 feb 2022251,00258,00247,60255,00245,3340.311
10 feb 2022258,60258,60252,20254,80245,1428.040
09 feb 2022245,20259,20244,80256,40246,6848.448
08 feb 2022245,00249,60242,40244,00234,7537.655
07 feb 2022250,00253,20244,40244,40235,1336.786
04 feb 2022253,40255,20245,00246,20236,8665.695
03 feb 2022257,00259,00254,20254,60244,9421.420
02 feb 2022260,00263,60256,80257,80248,0227.632
01 feb 2022257,00264,00257,00260,40250,5237.618
31 ene 2022254,80258,20253,40254,20244,5640.255
28 ene 2022259,80260,20250,40251,60242,0642.279
27 ene 2022252,20264,40252,20257,60247,8346.382
26 ene 2022252,80262,00250,00257,60247,8355.117
25 ene 2022248,00249,40241,80248,00238,5973.281
24 ene 2022257,40259,00242,60244,40235,1391.396
21 ene 2022265,00266,40256,40259,40249,5646.528
20 ene 2022267,00269,20264,80268,80258,6127.937
19 ene 2022266,00271,40261,60267,00256,8742.171
18 ene 2022273,80273,80266,40267,00256,8739.958
17 ene 2022279,40279,40269,20274,00263,6141.076
14 ene 2022273,00278,00272,00277,00266,4950.353
13 ene 2022275,40277,60270,80276,60266,1136.904
12 ene 2022278,00278,00270,80276,00265,5350.940
11 ene 2022272,40275,60267,40275,20264,7629.989
10 ene 2022274,80275,60267,80270,60260,3443.978
07 ene 2022275,00276,60268,00271,20260,9159.046
06 ene 2022270,00273,80267,60273,60263,2261.946
05 ene 2022276,00281,20274,80279,40268,8047.127
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...