Mercados españoles cerrados en 3 hrs 29 min

Volkswagen AG (VOW3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
107,44-0,36 (-0,33%)
A partir del 01:45PM CET. Mercado abierto.
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 2023107,36107,90107,04107,44107,44234.256
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
10 oct 2023106,44108,90106,44108,12108,121.066.235
09 oct 2023105,90106,18105,18105,72105,72637.989
06 oct 2023106,54107,18105,58106,78106,78593.669
05 oct 2023107,12107,80106,24106,50106,50539.346
04 oct 2023106,22108,00104,88107,56107,56684.218
03 oct 2023108,30108,52106,94107,10107,10687.105
02 oct 2023109,46110,28108,40109,00109,00597.856
29 sept 2023108,96110,08108,32108,94108,94999.260
28 sept 2023108,40108,96107,24108,76108,76637.211
27 sept 2023109,62110,96107,10108,88108,881.114.804
26 sept 2023113,04113,04110,20110,20110,201.124.876
25 sept 2023113,90114,06112,20113,26113,26917.304
22 sept 2023112,10114,84111,16114,48114,481.715.339
21 sept 2023111,30112,16110,98111,62111,62733.331
20 sept 2023109,52112,54109,50111,82111,821.128.243
19 sept 2023109,20111,10108,88109,74109,741.352.344
18 sept 2023109,50109,52107,02107,44107,44974.079
15 sept 2023109,34110,50108,68109,80109,801.563.880
14 sept 2023108,38108,88106,88108,64108,641.176.126
13 sept 2023108,66113,16108,64109,06109,061.427.988
12 sept 2023108,78109,84107,98109,00109,00950.199
11 sept 2023107,74108,44107,38108,06108,06885.846
08 sept 2023106,72107,20104,48107,06107,061.412.605
07 sept 2023107,00108,10105,64105,76105,761.031.029
06 sept 2023108,00108,54107,30107,50107,50888.122
05 sept 2023107,56108,48106,44108,48108,481.175.479
04 sept 2023108,60109,34107,96108,30108,30863.489
01 sept 2023110,48110,60107,70108,32108,323.267.610
31 ago 2023113,70113,96112,74113,04113,04884.339
30 ago 2023114,16114,36113,26113,42113,42539.060
29 ago 2023113,30114,00112,84113,72113,72671.752
28 ago 2023112,82113,20112,14112,92112,92706.145
25 ago 2023111,82112,30111,22112,10112,10675.721
24 ago 2023114,26114,44112,06112,18112,18996.484
23 ago 2023114,02114,60113,06113,74113,74983.592
22 ago 2023115,12115,48114,42114,42114,42612.467
21 ago 2023114,08115,26114,08114,40114,40707.216
18 ago 2023113,98114,86113,10114,46114,46780.826
17 ago 2023115,00115,46113,90114,70114,70740.700
16 ago 2023115,50115,96115,10115,10115,10724.580
15 ago 2023116,90117,14115,50115,74115,74742.683
14 ago 2023116,78117,50115,66116,90116,90759.363
11 ago 2023117,48118,78117,00117,00117,00860.512
10 ago 2023117,84118,68117,28117,68117,68801.209
09 ago 2023118,28118,98116,88116,88116,88995.143
08 ago 2023117,92117,92115,22116,42116,421.332.594
07 ago 2023------
04 ago 2023119,44119,76117,94118,58118,58712.629
03 ago 2023118,50118,98117,40118,84118,841.058.532
02 ago 2023118,80119,92118,40119,06119,06996.744
01 ago 2023120,66120,94118,90120,00120,001.198.884
31 jul 2023121,26121,84120,56120,56120,56825.244
28 jul 2023120,00121,44118,76121,28121,281.272.264
27 jul 2023121,50121,58118,10120,96120,963.727.790
26 jul 2023125,60126,14121,70123,50123,501.288.234
25 jul 2023126,08126,24125,28125,28125,28432.137
24 jul 2023124,62125,70124,16125,60125,60568.850
21 jul 2023123,90125,10123,36124,92124,92712.217
20 jul 2023123,50124,86123,28124,06124,06674.981
19 jul 2023123,02123,90122,20123,76123,76596.337
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...