Volkswagen AG (VOW.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 69 |
| 16 may 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 15 may 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 14 may 2024 | 138.80 | 143.00 | 138.80 | 143.00 | 143.00 | 69 |
| 13 may 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 10 may 2024 | 135.80 | 136.50 | 135.80 | 136.50 | 136.50 | 15 |
| 09 may 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 70 |
| 08 may 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 07 may 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 06 may 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 03 may 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 02 may 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 30 abr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 29 abr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 26 abr 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 25 abr 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 24 abr 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 23 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 22 abr 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 19 abr 2024 | 139.30 | 139.80 | 139.30 | 139.80 | 139.80 | 60 |
| 18 abr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 17 abr 2024 | 141.10 | 141.10 | 138.60 | 138.60 | 138.60 | 26 |
| 16 abr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 15 abr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 12 abr 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 11 abr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 10 abr 2024 | 147.90 | 149.70 | 147.90 | 149.70 | 149.70 | 5 |
| 09 abr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 08 abr 2024 | 148.50 | 149.20 | 148.50 | 149.20 | 149.20 | 50 |
| 05 abr 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 04 abr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 03 abr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 02 abr 2024 | 141.40 | 144.00 | 141.40 | 144.00 | 144.00 | 53 |
| 28 mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 27 mar 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 26 mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 25 mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 22 mar 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
| 21 mar 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 20 mar 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 19 mar 2024 | 135.70 | 135.85 | 135.70 | 135.80 | 135.80 | 70 |
| 18 mar 2024 | 133.80 | 136.20 | 132.95 | 136.20 | 136.20 | 32 |
| 15 mar 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 14 mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 13 mar 2024 | 139.00 | 141.50 | 132.50 | 132.50 | 132.50 | 230 |
| 12 mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 11 mar 2024 | 133.30 | 133.30 | 133.00 | 133.00 | 133.00 | 20 |
| 08 mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 07 mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 06 mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 05 mar 2024 | 141.50 | 141.50 | 138.40 | 138.40 | 138.40 | 60 |
| 04 mar 2024 | 140.15 | 142.35 | 140.15 | 142.35 | 142.35 | 1 |
| 01 mar 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 150 |
| 29 feb 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 28 feb 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 27 feb 2024 | 140.10 | 143.95 | 140.10 | 143.95 | 143.95 | 10 |
| 26 feb 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 23 feb 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 22 feb 2024 | 136.60 | 139.65 | 136.60 | 139.60 | 139.60 | 100 |
| 21 feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 20 feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 19 feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 3 |
| 16 feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 15 feb 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 14 feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 9 |
| 13 feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| 12 feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 09 feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 08 feb 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 07 feb 2024 | 130.80 | 133.05 | 130.80 | 133.05 | 133.05 | 52 |
| 06 feb 2024 | 131.20 | 131.45 | 131.20 | 131.45 | 131.45 | 10 |
| 05 feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 9 |
| 02 feb 2024 | 131.20 | 133.10 | 131.20 | 133.10 | 133.10 | 5 |
| 01 feb 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 31 ene 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| 30 ene 2024 | 128.05 | 128.25 | 127.80 | 128.25 | 128.25 | 180 |
| 29 ene 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 26 ene 2024 | 124.20 | 127.35 | 124.20 | 127.35 | 127.35 | 15 |
| 25 ene 2024 | 126.85 | 127.90 | 126.85 | 127.90 | 127.90 | 15 |
| 24 ene 2024 | 126.10 | 127.40 | 126.10 | 126.85 | 126.85 | 61 |
| 23 ene 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 22 ene 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 19 ene 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 18 ene 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 17 ene 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
| 16 ene 2024 | 118.50 | 119.55 | 118.50 | 119.55 | 119.55 | 4 |
| 15 ene 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 12 ene 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 11 ene 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 10 ene 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| 09 ene 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 08 ene 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 4 |
| 05 ene 2024 | 116.50 | 117.80 | 116.50 | 117.80 | 117.80 | 10 |
| 04 ene 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 03 ene 2024 | 118.55 | 118.55 | 116.40 | 116.40 | 116.40 | 50 |
| 02 ene 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 29 dic 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 28 dic 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 27 dic 2023 | 120.25 | 120.25 | 118.90 | 119.25 | 119.25 | 45 |
| 22 dic 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| *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.