U.S. markets closed
F S&P 500
5,076.75 -30.75 (-0.60%) F Dow Jones
38,615.00 -65.00 (-0.17%) F Nasdaq
17,470.00 -194.50 (-1.10%) E-mini Russell 2000 Index Futur
2,010.80 +4.00 (+0.20%) Petróleo
82.66 -0.15 (-0.18%) Oro
2,332.30 -6.10 (-0.26%)
Volkswagen AG (VLKPF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:14PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 130.57 | 130.57 | 127.52 | 129.52 | 129.52 | 100 |
| 23 abr 2024 | 127.49 | 131.14 | 127.49 | 130.03 | 130.03 | 100 |
| 22 abr 2024 | 126.73 | 130.01 | 126.73 | 129.44 | 129.44 | 700 |
| 19 abr 2024 | 131.05 | 131.20 | 129.15 | 129.15 | 129.15 | 2,900 |
| 18 abr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 1,100 |
| 17 abr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
| 16 abr 2024 | 129.00 | 130.55 | 127.01 | 127.01 | 127.01 | 100 |
| 15 abr 2024 | 133.38 | 133.38 | 129.91 | 129.91 | 129.91 | 700 |
| 12 abr 2024 | 132.00 | 132.00 | 130.86 | 130.86 | 130.86 | 200 |
| 11 abr 2024 | 131.50 | 134.45 | 131.50 | 131.71 | 131.71 | 400 |
| 10 abr 2024 | 135.00 | 135.00 | 132.85 | 133.09 | 133.09 | 600 |
| 09 abr 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | 100 |
| 08 abr 2024 | 138.00 | 139.41 | 136.35 | 137.73 | 137.73 | 500 |
| 05 abr 2024 | 138.43 | 138.43 | 134.68 | 136.44 | 136.44 | 1,400 |
| 04 abr 2024 | 137.75 | 139.86 | 136.99 | 136.99 | 136.99 | 1,800 |
| 03 abr 2024 | 133.50 | 136.00 | 133.50 | 134.20 | 134.20 | 200 |
| 02 abr 2024 | 131.75 | 132.75 | 130.45 | 132.69 | 132.69 | 200 |
| 01 abr 2024 | 129.59 | 131.59 | 128.35 | 131.59 | 131.59 | 200 |
| 28 mar 2024 | 130.01 | 132.52 | 130.01 | 132.52 | 132.52 | 200 |
| 27 mar 2024 | 131.72 | 131.75 | 131.72 | 131.75 | 131.75 | 100 |
| 26 mar 2024 | 130.95 | 131.10 | 130.95 | 131.10 | 131.10 | 500 |
| 25 mar 2024 | 129.00 | 129.00 | 128.25 | 128.27 | 128.27 | 1,200 |
| 22 mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 21 mar 2024 | 130.18 | 130.18 | 128.13 | 128.50 | 128.50 | 600 |
| 20 mar 2024 | 127.74 | 127.79 | 127.25 | 127.47 | 127.47 | 500 |
| 19 mar 2024 | 127.25 | 127.25 | 125.65 | 125.65 | 125.65 | 100 |
| 18 mar 2024 | 127.25 | 127.41 | 123.40 | 123.40 | 123.40 | 200 |
| 15 mar 2024 | 124.00 | 127.03 | 124.00 | 124.78 | 124.78 | 1,100 |
| 14 mar 2024 | 125.00 | 125.00 | 122.10 | 122.10 | 122.10 | 500 |
| 13 mar 2024 | 127.00 | 127.00 | 125.22 | 125.22 | 125.22 | 800 |
| 12 mar 2024 | 131.00 | 131.75 | 131.00 | 131.18 | 131.18 | 300 |
| 11 mar 2024 | 126.00 | 128.24 | 126.00 | 127.40 | 127.40 | 100 |
| 08 mar 2024 | 127.01 | 128.01 | 127.01 | 128.01 | 128.01 | 100 |
| 07 mar 2024 | 129.17 | 129.17 | 127.13 | 127.50 | 127.50 | 400 |
| 06 mar 2024 | 127.63 | 127.72 | 126.00 | 126.30 | 126.30 | 100 |
| 05 mar 2024 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | 1,500 |
| 04 mar 2024 | 129.50 | 133.35 | 129.50 | 131.13 | 131.13 | 2,500 |
| 01 mar 2024 | 129.54 | 129.61 | 129.54 | 129.61 | 129.61 | 1,000 |
| 29 feb 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 100 |
| 28 feb 2024 | 137.60 | 137.60 | 135.00 | 137.25 | 137.25 | 400 |
| 27 feb 2024 | 133.60 | 133.88 | 133.60 | 133.88 | 133.88 | 100 |
| 26 feb 2024 | 133.00 | 134.75 | 132.35 | 133.60 | 133.60 | 1,400 |
| 23 feb 2024 | 134.04 | 134.76 | 134.00 | 134.76 | 134.76 | 100 |
| 22 feb 2024 | 131.50 | 134.50 | 131.50 | 134.00 | 134.00 | 1,100 |
| 21 feb 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 128.00 | 24,000 |
| 20 feb 2024 | 127.25 | 128.02 | 127.10 | 127.10 | 127.10 | 300 |
| 16 feb 2024 | 129.05 | 130.25 | 127.04 | 127.50 | 127.50 | 900 |
| 15 feb 2024 | 126.25 | 128.00 | 126.25 | 128.00 | 128.00 | 700 |
| 14 feb 2024 | 126.75 | 128.00 | 124.25 | 128.00 | 128.00 | 200 |
| 13 feb 2024 | 126.28 | 126.75 | 126.00 | 126.75 | 126.75 | 500 |
| 12 feb 2024 | 128.00 | 128.00 | 127.09 | 127.09 | 127.09 | 700 |
| 09 feb 2024 | 128.25 | 129.05 | 128.25 | 129.05 | 129.05 | 100 |
| 08 feb 2024 | 127.20 | 127.80 | 125.79 | 126.75 | 126.75 | 200 |
| 07 feb 2024 | 127.30 | 128.13 | 125.08 | 125.08 | 125.08 | 600 |
| 06 feb 2024 | 124.80 | 126.35 | 124.80 | 125.50 | 125.50 | 400 |
| 05 feb 2024 | 126.75 | 129.50 | 126.50 | 127.93 | 127.93 | 900 |
| 02 feb 2024 | 129.50 | 129.50 | 128.30 | 128.30 | 128.30 | 100 |
| 01 feb 2024 | 128.05 | 130.25 | 127.83 | 127.83 | 127.83 | 300 |
| 31 ene 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 128.46 | 1,900 |
| 30 ene 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 125.25 | 5,900 |
| 29 ene 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 126.75 | 300 |
| 26 ene 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 125.91 | 200 |
| 25 ene 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | 600 |
| 24 ene 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 126.08 | 800 |
| 23 ene 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 125.30 | 600 |
| 22 ene 2024 | 117.00 | 118.05 | 116.00 | 116.96 | 116.96 | 2,800 |
| 19 ene 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 117.00 | 300 |
| 18 ene 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 119.50 | 100 |
| 17 ene 2024 | 117.85 | 117.85 | 116.25 | 116.43 | 116.43 | 600 |
| 16 ene 2024 | 121.00 | 121.00 | 119.50 | 120.20 | 120.20 | 1,500 |
| 12 ene 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 122.00 | 200 |
| 11 ene 2024 | 124.75 | 125.63 | 124.14 | 125.16 | 125.16 | 1,300 |
| 10 ene 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 100 |
| 09 ene 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 200 |
| 08 ene 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 126.50 | 200 |
| 05 ene 2024 | 124.33 | 125.37 | 124.33 | 124.75 | 124.75 | 100 |
| 04 ene 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 123.38 | 400 |
| 03 ene 2024 | 121.53 | 122.75 | 121.53 | 121.80 | 121.80 | 100 |
| 02 ene 2024 | 124.00 | 124.25 | 123.83 | 123.83 | 123.83 | 100 |
| 29 dic 2023 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 1,200 |
| 28 dic 2023 | 124.00 | 125.05 | 123.00 | 123.00 | 123.00 | 2,800 |
| 27 dic 2023 | 122.61 | 123.75 | 122.61 | 123.72 | 123.72 | 700 |
| 26 dic 2023 | 123.50 | 126.30 | 122.38 | 123.95 | 123.95 | 1,700 |
| 22 dic 2023 | 125.81 | 125.81 | 121.89 | 123.00 | 123.00 | 2,900 |
| 21 dic 2023 | 121.41 | 125.81 | 121.41 | 122.47 | 122.47 | 2,900 |
| 20 dic 2023 | 124.80 | 127.17 | 123.82 | 127.17 | 127.17 | 2,500 |
| 19 dic 2023 | 125.23 | 127.26 | 123.59 | 125.02 | 125.02 | 300 |
| 18 dic 2023 | 127.00 | 127.00 | 123.75 | 124.56 | 124.56 | 900 |
| 15 dic 2023 | 126.75 | 126.75 | 125.50 | 126.63 | 126.63 | 300 |
| 14 dic 2023 | 125.50 | 125.90 | 125.50 | 125.90 | 125.90 | 100 |
| 13 dic 2023 | 123.18 | 124.53 | 123.18 | 124.05 | 124.05 | 200 |
| 12 dic 2023 | 122.50 | 123.21 | 122.50 | 123.21 | 123.21 | 600 |
| 11 dic 2023 | 122.50 | 123.25 | 122.50 | 123.25 | 123.25 | 2,500 |
| 08 dic 2023 | 121.75 | 123.80 | 121.75 | 122.25 | 122.25 | 400 |
| 07 dic 2023 | 123.50 | 123.50 | 121.00 | 122.50 | 122.50 | 1,300 |
| 06 dic 2023 | 121.50 | 123.81 | 121.50 | 123.65 | 123.65 | 1,100 |
| 05 dic 2023 | 115.25 | 117.13 | 115.25 | 117.13 | 117.13 | 1,300 |
| 04 dic 2023 | 114.68 | 118.07 | 114.68 | 116.75 | 116.75 | 2,000 |
| 01 dic 2023 | 116.00 | 118.38 | 114.62 | 114.68 | 114.68 | 1,600 |
| 30 nov 2023 | 117.00 | 118.27 | 116.24 | 116.97 | 116.97 | 300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.