Mercados españoles cerrados en 37 mins

Volkswagen AG (VOW3.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,50-3,05 (-2,86%)
A partir del 02:53PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024105,85105,85103,50103,50103,50316
25 jun 2024106,00106,85106,00106,55106,55627
24 jun 2024105,45107,35105,45107,35107,357
21 jun 2024106,00106,00104,90104,90104,90285
20 jun 2024106,05106,05105,05106,00106,00409
19 jun 2024105,80105,80104,60105,00105,00342
18 jun 2024106,00106,00105,20105,95105,95213
17 jun 2024105,35105,90104,00105,90105,90448
14 jun 2024106,60106,60104,50105,00105,00799
13 jun 2024108,95108,95105,20105,60105,602325
12 jun 2024110,85110,85109,25109,30109,301140
11 jun 2024112,30112,30110,80110,90110,90649
10 jun 2024112,25112,25110,70111,65111,65399
07 jun 2024113,00113,00112,00112,75112,75654
06 jun 2024114,55114,55113,25113,25113,25527
05 jun 2024114,10114,90114,00114,10114,101152
04 jun 2024114,65114,70113,00113,45113,451171
03 jun 2024116,15116,15114,35114,55114,551188
31 may 2024114,70115,00113,85115,00115,00125
30 may 2024112,25114,65112,20114,60114,602002
30 may 20249.06 Dividendo
29 may 2024122,75123,15120,75120,75111,69527
28 may 2024121,45123,65120,85123,50114,23738
27 may 2024119,00121,00119,00120,80111,741910
24 may 2024117,95118,75117,95118,70109,79460
23 may 2024118,70119,05117,95118,30109,421364
22 may 2024118,50118,55116,90118,55109,6651
21 may 2024119,40119,40119,35119,35110,40335
20 may 2024119,10119,15119,10119,15110,2119
17 may 2024120,30120,30120,00120,15111,14256
16 may 2024121,00121,00119,75120,35111,321730
15 may 2024121,95122,55120,75121,20112,11830
14 may 2024118,95122,50118,95122,35113,17397
13 may 2024117,65119,25117,65119,25110,30584
10 may 2024118,05118,05117,00117,00108,22630
09 may 2024116,95118,00116,95117,85109,01109
08 may 2024118,15118,15116,60116,60107,85101
07 may 2024117,60118,40117,60118,40109,52713
06 may 2024116,50117,95116,40117,95109,10420
03 may 2024114,95116,25114,95116,20107,4885
02 may 2024115,85116,20114,00115,00106,37924
30 abr 2024119,55120,45115,50115,90107,202547
29 abr 2024120,30121,25120,30121,25112,152500
26 abr 2024119,05120,15119,05120,15111,14183
25 abr 2024120,00120,00117,90118,25109,38824
24 abr 2024121,65121,65120,00120,20111,18139
23 abr 2024122,15122,15120,80121,05111,97800
22 abr 2024122,55122,55120,00120,65111,60557
19 abr 2024120,05121,05120,00120,85111,78387
18 abr 2024121,35121,70121,30121,30112,20250
17 abr 2024120,00120,80119,70120,80111,74370
16 abr 2024122,50122,50120,05120,05111,041202
15 abr 2024124,30125,30122,95122,95113,72373
12 abr 2024123,30124,85123,30123,35114,09276
11 abr 2024123,90124,60123,15123,15113,91260
10 abr 2024124,65126,35124,05124,05114,74889
09 abr 2024125,85126,00124,55125,20115,812853
08 abr 2024126,40127,60126,40126,80117,2981
05 abr 2024126,50126,95125,85126,65117,15376
04 abr 2024125,15128,65125,15126,30116,821930
03 abr 2024122,55125,35122,55125,35115,94302
02 abr 2024122,80123,50122,80122,95113,72202
28 mar 2024121,52122,82121,52122,76113,55383
27 mar 2024121,62121,62120,42121,38112,27330
26 mar 2024119,16120,74119,16120,48111,44350
25 mar 2024118,18119,14118,18119,14110,20158
22 mar 2024117,70117,70117,00117,46108,65167
21 mar 2024118,24118,56117,50117,94109,09276
20 mar 2024117,30117,30116,50117,18108,391190
19 mar 2024115,38117,14115,38117,14108,35320
18 mar 2024114,60115,76114,60115,42106,76425
15 mar 2024112,62114,92112,62114,22105,65754
14 mar 2024114,50114,50112,36112,84104,37737
13 mar 2024121,12121,12114,24114,96106,333155
12 mar 2024117,98120,70115,94120,70111,64178
11 mar 2024116,12117,22116,12116,90108,13188
08 mar 2024116,52117,04116,52117,04108,265
07 mar 2024116,86116,86115,08116,70107,94789
06 mar 2024119,30119,30117,00117,24108,44171
05 mar 2024120,48120,48118,62119,20110,261092
04 mar 2024120,12121,00120,12120,88111,81444
01 mar 2024125,76127,06119,50119,84110,85596
29 feb 2024125,70126,36125,70125,98116,5380
28 feb 2024124,12125,76124,12125,50116,083351
27 feb 2024122,50124,08122,50123,98114,68599
26 feb 2024123,22123,98122,58122,58113,381229
23 feb 2024122,36123,82122,36123,60114,33104
22 feb 2024120,04123,02120,04122,76113,553336
21 feb 2024117,92119,92117,92119,82110,83320
20 feb 2024119,36119,40118,88118,88109,96130
19 feb 2024119,06120,00119,06119,50110,53556
16 feb 2024119,32120,80119,32120,14111,13642
15 feb 2024117,92119,32117,92119,32110,37340
14 feb 2024118,02118,62118,00118,30109,42344
13 feb 2024119,32120,46118,32118,38109,50102
12 feb 2024117,82119,72117,82119,72110,74444
09 feb 2024118,76120,02118,76119,20110,26639
08 feb 2024117,74118,50117,74118,50109,61519
07 feb 2024117,96119,18117,96119,18110,2420
06 feb 2024119,44119,44116,82118,04109,181177
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...