Mercados españoles cerrados

Volkswagen AG (VOW3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
119,16-6,18 (-4,93%)
Al cierre: 05:38PM CET
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
29 dic 2023112,06112,24111,56111,80111,80419.018
28 dic 2023112,62112,98111,74112,16112,16526.457
27 dic 2023112,36112,84111,74112,80112,80633.438
22 dic 2023112,26113,32112,20112,56112,56506.921
21 dic 2023112,20112,46111,34112,46112,46989.675
20 dic 2023114,30115,32113,46113,72113,72833.095
19 dic 2023114,22115,62113,84114,16114,16859.784
18 dic 2023115,10115,40113,76114,80114,80809.936
15 dic 2023116,42118,22115,50115,96115,962.253.548
14 dic 2023116,50117,20114,48115,74115,741.517.842
13 dic 2023115,36115,94114,28114,28114,281.050.451
12 dic 2023116,40116,68115,04115,04115,04919.885
11 dic 2023115,02116,06114,40115,66115,66842.023
08 dic 2023113,00115,32112,70114,86114,861.028.385
07 dic 2023113,74113,92112,52113,54113,54927.492
06 dic 2023110,42114,58109,84114,38114,382.458.449
05 dic 2023107,36108,56107,04108,56108,56693.975
04 dic 2023106,92108,16106,68107,80107,80810.052
01 dic 2023107,20107,20105,80107,02107,02561.241
30 nov 2023107,38107,42105,34106,42106,42882.973
29 nov 2023104,26107,30104,26106,88106,881.148.021
28 nov 2023105,50105,66104,36105,08105,08659.620
27 nov 2023107,00107,34105,28106,12106,12708.142
24 nov 2023106,06107,14105,40107,00107,00622.611
23 nov 2023107,00107,62106,40106,58106,58421.488
22 nov 2023107,08107,62106,38106,80106,80638.384
21 nov 2023108,74108,88106,68106,86106,86926.742
20 nov 2023109,60109,92108,06108,84108,84633.967
17 nov 2023108,30109,86107,88108,84108,84842.136
16 nov 2023109,66110,64107,96108,26108,26874.273
15 nov 2023108,48110,44107,90109,90109,901.277.157
14 nov 2023105,58108,64105,36107,84107,841.439.975
13 nov 2023104,02105,14103,96105,06105,06629.550
10 nov 2023103,96104,14102,88103,66103,66716.401
09 nov 2023104,50105,54104,00104,88104,88588.036
08 nov 2023103,70105,20103,08104,40104,40532.806
07 nov 2023104,32105,22103,82104,20104,20569.956
06 nov 2023105,50106,10104,60105,06105,06600.458
03 nov 2023103,98106,44103,90105,04105,041.251.789
02 nov 2023101,00103,38100,48102,98102,981.250.561
01 nov 2023100,56100,9099,1499,7999,79804.244
31 oct 202399,40100,2298,8799,8399,83860.578
30 oct 202399,52100,1298,8299,1499,14716.404
27 oct 2023100,06101,0699,2599,2999,291.018.285
26 oct 202399,87100,7297,8399,9799,971.510.021
25 oct 2023102,12102,3099,82100,80100,801.105.684
24 oct 2023102,14102,38100,84101,78101,78730.358
23 oct 2023102,76103,2499,75102,24102,242.080.562
20 oct 2023104,46104,58102,86103,14103,141.349.009
19 oct 2023106,00106,62104,82105,30105,301.135.541
18 oct 2023108,80109,28107,60107,62107,62724.664
17 oct 2023107,92108,52107,08108,52108,52634.769
16 oct 2023107,68108,96106,92108,62108,62530.138
13 oct 2023108,70109,50105,78107,68107,681.084.959
12 oct 2023110,00110,66108,52108,62108,62709.829
11 oct 2023107,86110,74107,30109,28109,281.110.431
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...