U.S. markets closed

Volvo AB (VOL1.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
23.75+0.25 (+1.06%)
A partir del 09:10AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202423.5323.7523.5323.7523.75-
03 jul 202423.4323.5023.2523.5023.50154
02 jul 202423.8423.8423.3023.3223.32-
01 jul 202424.1724.1723.9623.9623.96-
28 jun 202423.5223.8823.5223.8223.82-
27 jun 202423.5823.7123.5323.5323.53-
26 jun 202423.8923.9623.5923.6123.61-
25 jun 202424.0024.0023.8223.8223.82-
24 jun 202423.7623.9323.6223.9323.93-
21 jun 202423.8323.8323.6923.6923.69-
20 jun 202423.6423.8723.6423.8423.84-
19 jun 202423.6123.7323.5523.6423.64-
18 jun 202423.5223.6623.4323.4823.48-
17 jun 202423.2523.6023.2523.5123.5115
14 jun 202423.8723.8723.3823.4023.4060
13 jun 202424.3324.3324.0724.1224.12-
12 jun 202424.0824.5624.0824.5624.56-
11 jun 202424.0624.3024.0624.2524.25-
10 jun 202424.0024.0523.8224.0324.03-
07 jun 202425.1925.1924.0024.0924.09-
06 jun 202425.2925.4325.2225.2825.28-
05 jun 202424.5825.2524.5825.2225.22100
04 jun 202425.0325.0324.4724.4924.49-
03 jun 202424.8425.3024.8425.2425.24-
31 may 202424.6724.8224.6724.8224.82-
30 may 202424.3024.6024.3024.5724.57-
29 may 202424.6725.0724.4224.4224.42-
28 may 202424.7524.9224.7324.7324.7330
27 may 202424.6324.6324.6324.6324.63-
24 may 202424.3724.7324.3724.7324.73100
23 may 202424.5324.7924.5324.5924.59-
22 may 202424.4624.6124.4024.5724.57-
21 may 202424.6124.6524.4724.5324.53100
20 may 202424.3824.6324.3824.6224.62-
17 may 202424.2724.2724.1524.2324.23-
16 may 202424.6724.7724.6024.6024.60100
15 may 202424.2424.5124.2424.5124.51-
14 may 202424.1024.2424.1024.1524.15-
13 may 202424.1624.1924.0824.1424.14-
10 may 202423.6824.3123.6824.1724.17-
09 may 202423.4523.5423.4023.5423.54-
08 may 202423.6923.8123.5323.5423.54-
07 may 202423.5523.7023.4223.6823.68-
06 may 202423.0123.7523.0123.5823.58-
03 may 202423.7923.7923.1623.2523.25632
02 may 202423.8123.9023.7523.7523.7510
30 abr 202424.2424.2523.9423.9923.99-
29 abr 202424.0724.3424.0724.3224.32-
26 abr 202423.8724.0823.8724.0824.08-
25 abr 202424.2124.2823.5823.6423.64-
24 abr 202424.2424.4524.2424.2624.26-
23 abr 202424.2024.5124.2024.2524.25-
22 abr 202424.1324.3123.9924.3024.30500
19 abr 202424.0424.0923.7424.0924.09-
18 abr 202424.8825.0424.7124.9224.92-
17 abr 202424.3625.0324.3624.9324.93-
16 abr 202424.1724.3524.1724.1924.19-
15 abr 202424.6624.9924.6424.9924.99-
12 abr 202424.7125.0124.6124.6124.61-
11 abr 202424.9424.9424.2424.7624.7640
10 abr 202425.4325.5524.9524.9624.9640
09 abr 202425.4525.6925.4225.5425.54-
08 abr 202425.3325.5125.3325.5125.511
05 abr 202424.9625.1924.8625.1925.19-
04 abr 202424.8825.1524.8825.1525.15-
03 abr 202425.2025.2024.5724.9324.93-
02 abr 202425.4125.4825.0225.2325.235
28 mar 202426.3026.3024.9225.6225.62195
28 mar 202410.5 Dividendo
27 mar 202427.6427.8827.6427.8817.38-
26 mar 202427.4327.7527.4327.5717.18-
25 mar 202428.3028.3027.5527.5517.175,000
22 mar 202427.3327.6427.3327.6417.23-
21 mar 202427.2427.3727.2027.3717.06-
20 mar 202426.6827.0326.6826.9716.81-
19 mar 202426.8326.9226.8126.8216.71-
18 mar 202427.5027.5826.9226.9216.7818
15 mar 202427.0327.3327.0327.3317.04-
14 mar 202427.1427.2427.0227.0216.841,000
13 mar 202427.0327.1527.0327.1516.928
12 mar 202426.6026.7126.6026.7116.65-
11 mar 202426.4226.5026.3626.5016.5120
08 mar 202426.2826.5526.2526.5016.52-
07 mar 202426.1526.4926.1026.4916.51-
06 mar 202425.9026.1625.9026.1616.30-
05 mar 202425.6526.0725.6526.0716.25341
04 mar 202425.8925.8925.7825.7816.07-
01 mar 202425.5026.2525.5025.9916.20100
29 feb 202425.5025.5025.3925.4915.89-
28 feb 202425.0825.3525.0825.3515.8060
27 feb 202425.0025.2325.0025.1415.67-
26 feb 202425.0125.0625.0125.0615.62-
23 feb 202424.8325.1424.8325.1415.67-
22 feb 202424.7625.0024.7624.8915.51-
21 feb 202424.4224.5124.4124.4815.26130
20 feb 202424.0124.3424.0124.3415.17-
19 feb 202423.8723.8723.8723.8714.88-
16 feb 202423.8823.9823.8823.9814.95-
15 feb 202423.5724.0423.5724.0414.98-
14 feb 202423.2323.4423.2323.4414.61-
*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...