Mercados españoles cerrados en 7 hrs 56 min

Volkswagen AG (VOW3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
119,20+0,80 (+0,68%)
A partir del 09:19AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024118,85119,45118,85119,20119,2038.634
22 may 2024118,10118,80116,80118,40118,401.304.974
21 may 2024118,70119,60118,30119,15119,15880.392
20 may 2024119,50120,45118,90119,20119,20736.453
17 may 2024120,35121,10119,85120,40120,40816.618
16 may 2024120,55121,10119,65120,35120,35920.763
15 may 2024122,25122,75120,55121,20121,20889.196
14 may 2024119,20122,70119,10121,85121,851.277.713
13 may 2024117,40119,45117,20118,75118,751.186.467
10 may 2024117,60117,90116,65116,95116,951.037.955
09 may 2024117,20118,05117,20117,40117,40625.003
08 may 2024118,00118,10116,55117,20117,20990.554
07 may 2024117,35118,45117,30118,05118,05768.187
06 may 2024116,25118,00116,20116,95116,95744.741
03 may 2024115,35117,20114,85115,50115,50873.516
02 may 2024115,55115,85113,90114,35114,351.237.453
30 abr 2024119,10119,40114,20115,15115,152.992.713
29 abr 2024120,50121,35120,20120,75120,75807.919
26 abr 2024119,40120,70119,25120,10120,10814.483
25 abr 2024120,10120,15117,50118,80118,801.084.519
24 abr 2024121,40121,60119,75120,10120,10820.001
23 abr 2024121,85122,05120,15121,35121,35947.265
22 abr 2024121,75121,90119,70121,30121,30903.134
19 abr 2024120,50121,55119,80121,20121,20823.393
18 abr 2024121,85123,20120,95121,95121,95712.440
17 abr 2024120,00121,60119,60121,05121,05741.363
16 abr 2024122,20122,65120,05120,65120,651.388.595
15 abr 2024123,80125,60123,30123,30123,30878.716
12 abr 2024123,90125,80123,05123,70123,701.074.876
11 abr 2024124,00125,05122,30123,00123,001.011.034
10 abr 2024126,05126,75123,30124,00124,001.074.432
09 abr 2024125,60126,10124,30124,75124,75874.640
08 abr 2024127,00127,95126,10126,10126,10884.650
05 abr 2024126,45127,85125,60126,40126,401.299.458
04 abr 2024125,30128,60124,80128,50128,501.500.099
03 abr 2024123,00125,95122,70125,45125,451.466.950
02 abr 2024122,20123,90121,80122,70122,701.056.617
28 mar 2024121,80123,30121,80122,84122,84935.288
27 mar 2024120,96122,04120,10121,76121,76735.499
26 mar 2024119,44121,92119,16121,26121,261.044.835
25 mar 2024118,02119,46118,02119,38119,38619.947
22 mar 2024117,22118,08116,76118,08118,08659.012
21 mar 2024118,70119,36116,94117,78117,78941.663
20 mar 2024117,00117,54116,14117,54117,54722.534
19 mar 2024115,94117,54115,34117,28117,281.197.626
18 mar 2024114,60115,78114,30115,42115,42864.714
15 mar 2024113,34114,98113,30113,78113,783.531.579
14 mar 2024114,22114,78112,28112,94112,942.644.404
13 mar 2024121,60121,62113,76113,76113,763.305.590
12 mar 2024117,22121,46115,66120,88120,881.850.951
11 mar 2024116,14117,44115,82117,22117,22779.803
08 mar 2024116,24117,32115,14116,50116,50635.989
07 mar 2024116,30116,80114,72116,54116,541.284.544
06 mar 2024119,16119,74116,42116,78116,781.392.273
05 mar 2024120,12120,22117,96119,16119,161.144.506
04 mar 2024119,72121,26119,50120,68120,68966.402
01 mar 2024126,00128,18116,38119,16119,163.005.953
29 feb 2024125,94126,50124,84125,34125,341.659.064
28 feb 2024123,86125,88123,60125,88125,881.030.279
27 feb 2024122,88124,46122,36124,08124,08680.794
26 feb 2024123,76123,90122,36123,02123,02521.656
23 feb 2024122,30124,02122,30124,00124,001.230.615
22 feb 2024120,50123,52119,82122,40122,401.749.921
21 feb 2024118,16120,36118,02119,58119,58879.491
20 feb 2024120,00120,38117,46118,08118,08800.947
19 feb 2024119,72120,10119,24119,98119,98520.569
16 feb 2024119,80120,82119,54119,66119,66882.295
15 feb 2024118,50119,72118,14119,18119,18873.677
14 feb 2024118,00118,82117,10117,78117,78752.873
13 feb 2024119,78120,78118,12118,62118,62732.571
12 feb 2024118,50120,30118,24119,76119,76617.449
09 feb 2024119,32120,04118,44118,58118,58613.599
08 feb 2024118,08119,02117,52118,74118,74754.021
07 feb 2024118,18119,88117,72117,72117,72717.594
06 feb 2024119,68119,84116,56118,04118,04998.873
05 feb 2024120,14120,26118,48119,08119,08646.264
02 feb 2024119,16120,98119,08119,80119,801.058.198
01 feb 2024119,66120,36117,96118,18118,181.095.909
31 ene 2024116,74120,68116,32119,84119,842.292.296
30 ene 2024116,38117,42114,76116,64116,641.180.093
29 ene 2024115,00115,96114,22115,96115,96578.550
26 ene 2024114,90115,72113,64115,34115,34873.874
25 ene 2024115,64115,82113,54114,84114,841.232.015
24 ene 2024115,68117,62114,86116,00116,001.357.985
23 ene 2024108,30115,12108,30113,78113,782.157.491
22 ene 2024107,50108,54107,24107,94107,94593.451
19 ene 2024108,06108,78106,44106,88106,88865.872
18 ene 2024108,62109,38107,84108,12108,12679.534
17 ene 2024109,94110,02107,90108,68108,681.288.695
16 ene 2024111,16111,54110,32111,28111,28565.207
15 ene 2024112,18112,40110,60111,48111,48551.095
12 ene 2024113,30113,52111,40111,98111,98927.653
11 ene 2024113,98115,72113,04113,24113,24870.883
10 ene 2024113,30114,62113,22113,38113,38526.651
09 ene 2024114,20114,20112,40113,34113,34547.752
08 ene 2024112,50114,00112,12114,00114,00501.701
05 ene 2024111,96113,96111,38113,26113,26837.882
04 ene 2024111,42113,12111,02112,32112,32927.093
03 ene 2024112,86113,66110,26110,86110,861.420.899
02 ene 2024112,32114,56111,78112,88112,881.107.764
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...