U.S. markets closed

Volvo AB (VOL1.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
23.79+0.40 (+1.71%)
Al cierre: 07:31PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202423.5023.8223.5023.7923.79-
27 jun 202423.5523.6623.3923.3923.39-
26 jun 202423.8623.8623.5323.5323.53-
25 jun 202423.9623.9623.7023.7023.70-
24 jun 202423.7224.0323.6623.9523.95-
21 jun 202423.7823.7823.5523.6323.63-
20 jun 202423.6023.9323.6023.8223.82-
19 jun 202423.5723.6023.5523.5523.55-
18 jun 202423.5023.5623.4523.5623.56-
17 jun 202423.2323.5523.2323.3423.34-
14 jun 202423.8423.8423.2323.2823.28-
13 jun 202424.2924.2923.7523.7523.7579
12 jun 202424.0424.5624.0424.4024.40-
11 jun 202424.0524.2123.9223.9223.92-
10 jun 202423.9624.0523.8424.0524.05-
07 jun 202425.1725.1724.1524.1524.15-
06 jun 202425.2625.3525.2525.2525.25-
05 jun 202424.5425.2324.5425.2325.23-
04 jun 202425.0025.0024.2924.3824.38-
03 jun 202424.8325.2424.8324.9224.92-
31 may 202424.6724.6924.5124.6024.60-
30 may 202424.2724.5924.2724.5924.59-
29 may 202424.6524.9624.3524.3524.35-
28 may 202424.7124.7624.6724.7124.71-
27 may 202424.5824.7124.5824.7024.70-
24 may 202424.3424.7224.3424.6924.69-
23 may 202424.5024.7124.5024.5524.55-
22 may 202424.4324.4324.3624.4324.43-
21 may 202424.5924.5924.4124.4124.41-
20 may 202424.3524.6424.3524.6124.61-
17 may 202424.1724.3224.1624.3224.32-
16 may 202424.6424.6424.3124.3124.31-
15 may 202424.2224.6024.2224.6024.60-
14 may 202424.0824.1724.0624.1424.14-
13 may 202424.1524.1524.0424.0824.08-
10 may 202423.6624.2323.6624.1124.11-
09 may 202423.4323.6223.3823.6223.62-
08 may 202423.6823.7323.5523.5523.55-
07 may 202423.5323.7223.3523.7223.72-
06 may 202422.9823.5622.9823.4723.47-
03 may 202423.7623.7623.0523.2723.27-
02 may 202423.7923.8323.6723.6723.67-
30 abr 202424.2024.2023.8823.8823.88-
29 abr 202424.0324.2424.0324.1924.19-
26 abr 202423.7524.0123.7523.9223.92-
25 abr 202424.1724.1823.5923.5923.59-
24 abr 202424.2024.3624.1424.2224.22-
23 abr 202424.1924.3424.1924.2924.29-
22 abr 202424.2124.3024.0724.3024.301,700
19 abr 202424.0824.0823.6723.9923.99-
18 abr 202424.7824.9424.0624.0624.06-
17 abr 202424.4224.7724.4224.4824.48-
16 abr 202424.4024.4024.1024.2924.29-
15 abr 202424.5924.8524.5624.5624.56-
12 abr 202424.6824.8224.3924.3924.39-
11 abr 202424.5224.5724.2524.5724.57-
10 abr 202425.4125.4625.2025.2025.2010
09 abr 202425.4125.6025.3325.3325.33-
08 abr 202425.3125.5925.3125.4925.49-
05 abr 202424.9425.1824.8025.1825.18300
04 abr 202424.8525.2124.8525.1925.19-
03 abr 202425.1825.1824.4724.8624.86-
02 abr 202425.0925.3124.8825.2025.20-
28 mar 202426.1726.1724.9125.2225.22-
28 mar 202410.5 Dividendo
27 mar 202427.6027.6827.6027.6417.14-
26 mar 202427.4027.6127.4027.6117.12-
25 mar 202427.7227.7227.3027.3916.98-
22 mar 202427.3027.6027.3027.5217.07-
21 mar 202427.2227.3627.1427.3616.97-
20 mar 202426.6627.0026.6626.9416.70-
19 mar 202426.8026.9026.7526.9016.68-
18 mar 202427.3227.3226.8226.8216.63-
15 mar 202426.9927.4426.9927.1416.83-
14 mar 202427.1027.2526.9526.9516.71-
13 mar 202426.9827.0926.9827.0916.80-
12 mar 202426.5726.9726.5126.9116.69-
11 mar 202426.3926.5026.3126.3916.36-
08 mar 202426.2526.5526.2326.4916.4380
07 mar 202426.1126.2726.0926.2316.26-
06 mar 202425.8726.2325.8726.2316.26-
05 mar 202425.6125.9125.6125.9016.06-
04 mar 202425.8625.8625.6225.6215.89-
01 mar 202425.4726.1625.4725.8616.04-
29 feb 202425.4825.4825.3025.3215.70-
28 feb 202425.0725.4225.0725.3915.74-
27 feb 202424.9725.3324.9725.0515.533
26 feb 202424.9925.1024.9825.0115.51-
23 feb 202424.8125.0824.8125.0215.51-
22 feb 202424.7424.9824.7424.8015.37-
21 feb 202424.3924.5824.3324.5815.24-
20 feb 202423.9924.3423.9924.3415.10-
19 feb 202423.8424.0423.8424.0414.91-
16 feb 202423.8624.0223.8623.8914.81-
15 feb 202423.5623.9023.5623.8914.81-
14 feb 202423.2223.4923.2223.4414.54-
13 feb 202423.2523.3923.1923.1914.38-
12 feb 202423.1323.3323.1323.3314.47-
09 feb 202423.0523.3122.9823.0914.32-
08 feb 202422.9923.0422.9923.0014.26-
*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...