Mercados españoles cerrados

Volkswagen AG (VOW3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
115,10+0,45 (+0,39%)
Al cierre: 07:24PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024114,20115,10113,80115,10115,10245
30 may 2024111,15115,35111,15114,65114,652775
30 may 20249.06 Dividendo
29 may 2024122,90122,90120,95121,10112,04141
28 may 2024120,90123,45120,90123,45114,21976
27 may 2024118,70121,05118,70121,05111,99136
24 may 2024117,90120,00117,40119,40110,475935
23 may 2024118,35119,45117,80117,80108,991261
22 may 2024118,80118,80117,55118,25109,40581
21 may 2024118,95119,55118,95119,55110,61110
20 may 2024119,85119,85119,85119,85110,881
17 may 2024120,10120,70119,95120,70111,67302
16 may 2024121,40121,40120,40120,40111,3920
15 may 2024122,50122,50122,50122,50113,34-
14 may 2024119,00122,70119,00122,05112,92305
13 may 2024117,75119,20117,75119,20110,28167
10 may 2024117,50118,00117,05117,05108,29101
09 may 2024117,00117,00117,00117,00108,25-
08 may 2024118,05118,05117,00117,35108,57200
07 may 2024117,00118,35117,00118,35109,50113
06 may 2024116,05117,20116,05117,20108,43203
03 may 2024115,00116,25115,00115,90107,23172
02 may 2024115,95116,10114,75114,75106,17712
30 abr 2024120,05120,05114,55115,55106,91376
29 abr 2024120,30120,95120,30120,95111,90106
26 abr 2024119,70120,20119,70120,10111,11141
25 abr 2024119,80119,80118,00118,70109,82120
24 abr 2024121,75121,75120,00120,15111,16214
23 abr 2024121,95121,95121,50121,50112,4115
22 abr 2024121,55122,00121,30121,30112,23260
19 abr 2024119,80120,45119,80120,45111,4440
18 abr 2024121,25122,05121,25122,05112,9269
17 abr 2024120,50121,15120,30121,10112,04425
16 abr 2024122,25122,25120,20120,35111,35174
15 abr 2024123,85124,30123,10123,10113,89110
12 abr 2024123,70124,20123,70123,70114,4519
11 abr 2024123,95123,95123,40123,85114,58107
10 abr 2024124,95126,35124,95126,35116,90250
09 abr 2024126,05126,05124,65124,65115,3287
08 abr 2024126,80127,50126,40126,40116,94257
05 abr 2024126,50126,65126,25126,25116,80280
04 abr 2024125,05128,30125,05126,30116,85449
03 abr 2024122,30125,55122,30125,55116,16242
02 abr 2024122,40122,80122,40122,80113,6135
28 mar 2024121,56122,86121,56122,52113,35446
27 mar 2024121,36121,50120,94121,50112,41408
26 mar 2024119,34120,88119,34120,88111,84168
25 mar 2024117,96118,66117,96118,66109,78325
22 mar 2024117,74117,74117,48117,48108,6933
21 mar 2024118,70118,70118,06118,06109,2320
20 mar 2024117,08117,44117,08117,44108,6575
19 mar 2024114,90117,58114,90117,58108,78155
18 mar 2024114,32115,56114,32115,56106,91150
15 mar 2024112,48114,66112,48114,66106,08450
14 mar 2024114,42114,42112,76113,20104,73465
13 mar 2024120,86120,86114,56114,96106,36541
12 mar 2024117,74120,78117,74120,78111,74100
11 mar 2024115,88117,18115,88117,12108,36188
08 mar 2024116,48116,74116,48116,74108,0117
07 mar 2024116,58116,78115,24116,60107,881345
06 mar 2024119,22119,22116,36117,30108,52275
05 mar 2024120,10120,10119,02119,40110,4712
04 mar 2024120,76120,86120,76120,86111,82250
01 mar 2024125,38125,38117,90119,58110,6380
29 feb 2024125,70125,84125,04125,16115,8064
28 feb 2024123,96125,30123,96125,30115,93315
27 feb 2024122,56123,62122,56123,62114,374
26 feb 2024123,36123,36122,42122,80113,61175
23 feb 2024122,46123,50122,46123,50114,26400
22 feb 2024120,22122,84120,22122,84113,65910
21 feb 2024118,16118,16118,16118,16109,32-
20 feb 2024119,52119,52118,90118,90110,00180
19 feb 2024119,22119,44119,22119,44110,50148
16 feb 2024119,44120,20119,44120,20111,2158
15 feb 2024118,06119,34118,06119,34110,4112
14 feb 2024118,26118,26118,26118,26109,41165
13 feb 2024119,30119,30119,30119,30110,371
12 feb 2024118,38119,58118,30119,22110,3096
09 feb 2024118,72118,82118,72118,82109,9320
08 feb 2024117,90117,90117,90117,90109,08-
07 feb 2024117,86119,10117,86119,10110,1970
06 feb 2024119,00119,00119,00119,00110,10-
05 feb 2024119,62119,62119,00119,00110,1023
02 feb 2024119,36120,34119,36120,34111,3414
01 feb 2024119,00119,48119,00119,30110,37174
31 ene 2024116,18120,56116,18119,48110,54527
30 ene 2024116,08116,26116,08116,26107,5654
29 ene 2024114,82114,82114,82114,82106,237
26 ene 2024114,22115,38114,22115,38106,7533
25 ene 2024115,50115,50114,60114,60106,0324
24 ene 2024114,30116,40114,30116,40107,69430
23 ene 2024108,00109,42108,00109,42101,2350
22 ene 2024107,42107,50107,42107,5099,46636
19 ene 2024108,28108,28108,28108,28100,18-
18 ene 2024109,08109,08108,12108,42100,31346
17 ene 2024110,08110,08108,44108,44100,33205
16 ene 2024110,82110,82110,82110,82102,53-
15 ene 2024112,40112,40111,90111,90103,53100
12 ene 2024114,24114,24114,24114,24105,69130
11 ene 2024114,00114,36113,58113,68105,18335
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...