Mercados españoles cerrados

Volkswagen AG (VOW3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
105,60-2,00 (-1,86%)
Al cierre: 05:44PM CEST
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024106,55106,80105,25105,60105,60985.836
18 jul 2024107,20108,45107,00107,60107,60791.215
17 jul 2024106,55106,85105,50106,45106,45520.279
16 jul 2024107,60107,80106,35106,95106,95808.621
15 jul 2024108,30108,40107,65108,20108,20499.306
12 jul 2024107,55108,90107,40108,55108,55772.086
11 jul 2024106,75107,80106,20107,15107,15869.082
10 jul 2024106,90108,50104,20106,25106,251.220.032
09 jul 2024106,25107,25105,95106,60106,60619.664
08 jul 2024107,00107,30106,20106,80106,80483.947
05 jul 2024107,70108,45106,55106,85106,85711.334
04 jul 2024107,00108,25106,85107,60107,60522.707
03 jul 2024106,00107,15105,80106,50106,50957.213
02 jul 2024105,85106,10104,40105,75105,75948.029
01 jul 2024106,80107,60106,05106,05106,05783.736
28 jun 2024105,10106,25104,60105,40105,40979.913
27 jun 2024104,75105,30103,95103,95103,951.047.859
26 jun 2024105,60106,20103,35104,80104,801.644.755
25 jun 2024106,25107,25106,05106,55106,55797.687
24 jun 2024105,20108,20105,20106,20106,201.421.341
21 jun 2024105,90106,00104,60104,70104,702.242.741
20 jun 2024105,30106,20104,90105,85105,85684.988
19 jun 2024105,00105,45104,20105,00105,00572.196
18 jun 2024105,15105,15105,15105,15105,15-
17 jun 2024105,05105,55103,80105,15105,15735.190
14 jun 2024105,65106,25104,05104,50104,501.171.302
13 jun 2024108,75108,80105,05105,75105,751.993.793
12 jun 2024110,70110,90108,35109,55109,551.535.717
11 jun 2024112,35112,35110,55111,20111,20769.018
10 jun 2024112,05112,35110,55112,35112,35712.395
07 jun 2024113,15113,40111,65112,60112,60700.045
06 jun 2024114,10114,60113,10113,45113,45630.728
05 jun 2024114,60115,20113,70114,10114,10643.055
04 jun 2024114,75114,90112,85114,10114,101.217.271
03 jun 2024115,60116,35114,30114,95114,95859.981
31 may 2024114,50115,00113,50115,00115,001.532.381
30 may 2024112,50115,85112,20114,50114,501.451.042
30 may 20249.06 Dividendo
29 may 2024122,55123,60120,40120,80111,741.995.942
28 may 2024121,10123,95120,50123,30114,051.972.844
27 may 2024119,50121,15119,05120,40111,371.057.607
24 may 2024117,40118,95117,25118,45109,57660.998
23 may 2024118,85119,85117,70118,00109,15944.447
22 may 2024118,10118,80116,80118,40109,521.304.974
21 may 2024118,70119,60118,30119,15110,21880.392
20 may 2024119,50120,45118,90119,20110,26736.453
17 may 2024120,35121,10119,85120,40111,37816.618
16 may 2024120,55121,10119,65120,35111,32920.763
15 may 2024122,25122,75120,55121,20112,11889.196
14 may 2024119,20122,70119,10121,85112,711.277.713
13 may 2024117,40119,45117,20118,75109,841.186.467
10 may 2024117,60117,90116,65116,95108,181.037.955
09 may 2024117,20118,05117,20117,40108,60625.003
08 may 2024118,00118,10116,55117,20108,41990.554
07 may 2024117,35118,45117,30118,05109,20768.187
06 may 2024116,25118,00116,20116,95108,18744.741
03 may 2024115,35117,20114,85115,50106,84873.516
02 may 2024115,55115,85113,90114,35105,771.237.453
30 abr 2024119,10119,40114,20115,15106,512.992.713
29 abr 2024120,50121,35120,20120,75111,69807.919
26 abr 2024119,40120,70119,25120,10111,09814.483
25 abr 2024120,10120,15117,50118,80109,891.084.519
24 abr 2024121,40121,60119,75120,10111,09820.001
23 abr 2024121,85122,05120,15121,35112,25947.265
22 abr 2024121,75121,90119,70121,30112,20903.134
19 abr 2024120,50121,55119,80121,20112,11823.393
18 abr 2024121,85123,20120,95121,95112,80712.440
17 abr 2024120,00121,60119,60121,05111,97741.363
16 abr 2024122,20122,65120,05120,65111,601.388.595
15 abr 2024123,80125,60123,30123,30114,05878.716
12 abr 2024123,90125,80123,05123,70114,421.074.876
11 abr 2024124,00125,05122,30123,00113,781.011.034
10 abr 2024126,05126,75123,30124,00114,701.074.432
09 abr 2024125,60126,10124,30124,75115,39874.640
08 abr 2024127,00127,95126,10126,10116,64884.650
05 abr 2024126,45127,85125,60126,40116,921.299.458
04 abr 2024125,30128,60124,80128,50118,861.500.099
03 abr 2024123,00125,95122,70125,45116,041.466.950
02 abr 2024122,20123,90121,80122,70113,501.056.617
28 mar 2024121,80123,30121,80122,84113,63935.288
27 mar 2024120,96122,04120,10121,76112,63735.499
26 mar 2024119,44121,92119,16121,26112,171.044.835
25 mar 2024118,02119,46118,02119,38110,43619.947
22 mar 2024117,22118,08116,76118,08109,22659.012
21 mar 2024118,70119,36116,94117,78108,95941.663
20 mar 2024117,00117,54116,14117,54108,72722.534
19 mar 2024115,94117,54115,34117,28108,481.197.626
18 mar 2024114,60115,78114,30115,42106,76864.714
15 mar 2024113,34114,98113,30113,78105,253.531.579
14 mar 2024114,22114,78112,28112,94104,472.644.404
13 mar 2024121,60121,62113,76113,76105,233.305.590
12 mar 2024117,22121,46115,66120,88111,811.850.951
11 mar 2024116,14117,44115,82117,22108,43779.803
08 mar 2024116,24117,32115,14116,50107,76635.989
07 mar 2024116,30116,80114,72116,54107,801.284.544
06 mar 2024119,16119,74116,42116,78108,021.392.273
05 mar 2024120,12120,22117,96119,16110,221.144.506
04 mar 2024119,72121,26119,50120,68111,63966.402
01 mar 2024126,00128,18116,38119,16110,223.005.953
29 feb 2024125,94126,50124,84125,34115,941.659.064
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...