Volkswagen AG (VOW.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:37PM CEST
Periodo de tiempo:
01 sept 2023 - 01 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 103.30 | 103.80 | 101.00 | 101.00 | 101.00 | 2,824,376 |
| 29 ago 2024 | 102.00 | 104.20 | 102.00 | 103.30 | 103.30 | 93,384 |
| 28 ago 2024 | 103.80 | 104.00 | 102.90 | 103.10 | 103.10 | 106,696 |
| 27 ago 2024 | 104.90 | 105.90 | 104.20 | 104.80 | 104.80 | 78,491 |
| 26 ago 2024 | 105.00 | 105.80 | 104.30 | 105.40 | 105.40 | 47,758 |
| 23 ago 2024 | 104.20 | 105.70 | 104.20 | 105.70 | 105.70 | 62,136 |
| 22 ago 2024 | 105.30 | 105.40 | 103.90 | 103.90 | 103.90 | 73,127 |
| 21 ago 2024 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 68,318 |
| 20 ago 2024 | 103.90 | 104.40 | 102.40 | 103.20 | 103.20 | 67,898 |
| 19 ago 2024 | 101.70 | 104.10 | 101.70 | 103.70 | 103.70 | 73,465 |
| 16 ago 2024 | 100.90 | 101.60 | 100.80 | 101.40 | 101.40 | 64,887 |
| 15 ago 2024 | 99.25 | 101.30 | 98.60 | 101.10 | 101.10 | 64,218 |
| 14 ago 2024 | 99.80 | 100.10 | 98.55 | 98.55 | 98.55 | 66,030 |
| 13 ago 2024 | 100.20 | 100.30 | 98.75 | 99.25 | 99.25 | 88,685 |
| 12 ago 2024 | 101.70 | 102.40 | 99.70 | 100.20 | 100.20 | 67,855 |
| 09 ago 2024 | 102.40 | 103.20 | 101.30 | 101.70 | 101.70 | 54,975 |
| 08 ago 2024 | 102.60 | 102.60 | 101.30 | 102.00 | 102.00 | 43,155 |
| 07 ago 2024 | 102.10 | 104.50 | 101.20 | 103.00 | 103.00 | 61,828 |
| 06 ago 2024 | 102.20 | 102.60 | 100.20 | 100.60 | 100.60 | 89,240 |
| 05 ago 2024 | 101.00 | 102.00 | 98.95 | 101.20 | 101.20 | 114,878 |
| 02 ago 2024 | 105.40 | 106.60 | 103.60 | 103.80 | 103.80 | 85,184 |
| 01 ago 2024 | 107.00 | 109.50 | 105.10 | 105.40 | 105.40 | 93,969 |
| 31 jul 2024 | 110.30 | 110.30 | 108.80 | 109.10 | 109.10 | 80,450 |
| 30 jul 2024 | 109.30 | 110.40 | 108.70 | 109.80 | 109.80 | 45,880 |
| 29 jul 2024 | 110.40 | 111.10 | 109.60 | 109.80 | 109.80 | 48,590 |
| 26 jul 2024 | 108.20 | 111.40 | 108.00 | 110.10 | 110.10 | 49,863 |
| 25 jul 2024 | 109.00 | 110.60 | 106.60 | 110.20 | 110.20 | 90,119 |
| 24 jul 2024 | 110.00 | 111.80 | 109.50 | 110.20 | 110.20 | 58,915 |
| 23 jul 2024 | 111.00 | 112.00 | 109.40 | 110.80 | 110.80 | 68,650 |
| 22 jul 2024 | 111.20 | 112.90 | 110.90 | 112.50 | 112.50 | 60,934 |
| 19 jul 2024 | 113.40 | 113.50 | 110.90 | 110.90 | 110.90 | 64,632 |
| 18 jul 2024 | 112.70 | 114.70 | 112.60 | 114.00 | 114.00 | 57,609 |
| 17 jul 2024 | 112.90 | 113.40 | 111.60 | 112.50 | 112.50 | 58,901 |
| 16 jul 2024 | 114.50 | 114.60 | 112.50 | 113.00 | 113.00 | 55,940 |
| 15 jul 2024 | 115.70 | 116.10 | 114.20 | 114.90 | 114.90 | 61,324 |
| 12 jul 2024 | 114.50 | 115.50 | 113.80 | 115.50 | 115.50 | 53,192 |
| 11 jul 2024 | 113.60 | 114.50 | 112.70 | 113.90 | 113.90 | 58,758 |
| 10 jul 2024 | 112.40 | 113.60 | 110.50 | 113.60 | 113.60 | 66,002 |
| 09 jul 2024 | 112.20 | 113.00 | 111.60 | 112.40 | 112.40 | 61,137 |
| 08 jul 2024 | 112.00 | 113.60 | 111.50 | 112.20 | 112.20 | 49,673 |
| 05 jul 2024 | 113.10 | 114.10 | 112.30 | 112.30 | 112.30 | 64,328 |
| 04 jul 2024 | 113.60 | 114.50 | 112.60 | 113.10 | 113.10 | 51,130 |
| 03 jul 2024 | 112.10 | 113.30 | 111.70 | 112.90 | 112.90 | 40,910 |
| 02 jul 2024 | 112.10 | 112.40 | 110.30 | 111.70 | 111.70 | 65,058 |
| 01 jul 2024 | 114.30 | 114.80 | 112.00 | 112.10 | 112.10 | 67,767 |
| 28 jun 2024 | 112.40 | 113.40 | 111.90 | 112.10 | 112.10 | 65,841 |
| 27 jun 2024 | 113.10 | 113.20 | 111.70 | 112.00 | 112.00 | 43,493 |
| 26 jun 2024 | 114.10 | 114.60 | 111.70 | 112.80 | 112.80 | 73,873 |
| 25 jun 2024 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | 37,548 |
| 24 jun 2024 | 112.80 | 115.60 | 112.80 | 114.40 | 114.40 | 54,318 |
| 21 jun 2024 | 113.90 | 113.90 | 112.30 | 112.30 | 112.30 | 99,259 |
| 20 jun 2024 | 113.00 | 114.30 | 112.80 | 113.80 | 113.80 | 56,548 |
| 19 jun 2024 | 113.70 | 113.90 | 112.60 | 112.60 | 112.60 | - |
| 18 jun 2024 | 114.50 | 114.90 | 113.00 | 113.60 | 113.60 | 67,396 |
| 17 jun 2024 | 113.50 | 114.20 | 112.70 | 113.60 | 113.60 | 67,600 |
| 14 jun 2024 | 115.00 | 115.60 | 112.00 | 112.40 | 112.40 | 87,211 |
| 13 jun 2024 | 118.90 | 118.90 | 114.70 | 114.80 | 114.80 | 94,197 |
| 12 jun 2024 | 120.80 | 120.80 | 117.20 | 119.80 | 119.80 | 93,088 |
| 11 jun 2024 | 123.20 | 123.60 | 120.50 | 121.10 | 121.10 | 46,901 |
| 10 jun 2024 | 124.60 | 124.70 | 122.30 | 123.00 | 123.00 | 32,140 |
| 07 jun 2024 | 125.40 | 125.50 | 123.10 | 124.70 | 124.70 | 62,953 |
| 06 jun 2024 | 128.30 | 128.30 | 125.80 | 125.90 | 125.90 | 44,499 |
| 05 jun 2024 | 129.10 | 130.10 | 128.10 | 128.30 | 128.30 | 34,224 |
| 04 jun 2024 | 130.00 | 130.50 | 128.70 | 129.00 | 129.00 | 41,750 |
| 03 jun 2024 | 132.50 | 133.30 | 130.80 | 130.80 | 130.80 | 40,247 |
| 31 may 2024 | 131.80 | 132.80 | 130.20 | 131.10 | 131.10 | 89,667 |
| 30 may 2024 | 131.00 | 134.60 | 131.00 | 131.60 | 131.60 | 57,602 |
| 30 may 2024 | 9 Dividendo | |||||
| 29 may 2024 | 142.50 | 142.70 | 138.50 | 139.00 | 130.00 | 66,242 |
| 28 may 2024 | 141.40 | 144.00 | 141.00 | 143.00 | 133.74 | 53,021 |
| 27 may 2024 | 139.90 | 141.60 | 139.60 | 141.10 | 131.96 | 19,615 |
| 24 may 2024 | 137.00 | 139.40 | 136.40 | 139.40 | 130.37 | 23,831 |
| 23 may 2024 | 138.20 | 140.00 | 138.00 | 138.00 | 129.06 | 30,776 |
| 22 may 2024 | 137.90 | 138.70 | 136.40 | 137.70 | 128.78 | 52,156 |
| 21 may 2024 | 137.70 | 138.70 | 137.10 | 138.70 | 129.72 | 41,443 |
| 20 may 2024 | 139.20 | 139.90 | 137.90 | 138.00 | 129.06 | 40,132 |
| 17 may 2024 | 139.50 | 140.40 | 138.90 | 140.40 | 131.31 | 43,413 |
| 16 may 2024 | 141.20 | 141.60 | 139.00 | 139.60 | 130.56 | 44,530 |
| 15 may 2024 | 143.70 | 144.20 | 140.60 | 141.50 | 132.34 | 36,270 |
| 14 may 2024 | 139.00 | 143.30 | 139.00 | 142.70 | 133.46 | 46,138 |
| 13 may 2024 | 135.80 | 139.30 | 135.40 | 138.70 | 129.72 | 58,717 |
| 10 may 2024 | 135.50 | 136.00 | 134.50 | 134.90 | 126.17 | 36,995 |
| 09 may 2024 | 134.30 | 135.90 | 134.20 | 135.80 | 127.01 | 20,482 |
| 08 may 2024 | 134.70 | 134.70 | 133.00 | 134.30 | 125.60 | 46,634 |
| 07 may 2024 | 135.20 | 136.40 | 134.90 | 136.10 | 127.29 | 35,719 |
| 06 may 2024 | 134.00 | 135.70 | 133.70 | 134.70 | 125.98 | 26,857 |
| 03 may 2024 | 132.40 | 134.40 | 132.20 | 133.20 | 124.58 | 25,934 |
| 02 may 2024 | 133.40 | 134.50 | 131.40 | 132.10 | 123.55 | 45,481 |
| 30 abr 2024 | 139.00 | 139.00 | 132.50 | 132.80 | 124.20 | 85,126 |
| 29 abr 2024 | 139.30 | 140.90 | 139.30 | 139.70 | 130.65 | 41,094 |
| 26 abr 2024 | 138.00 | 140.40 | 138.00 | 139.30 | 130.28 | 23,570 |
| 25 abr 2024 | 139.40 | 139.70 | 136.00 | 137.10 | 128.22 | 27,035 |
| 24 abr 2024 | 140.70 | 140.70 | 139.00 | 139.30 | 130.28 | 24,760 |
| 23 abr 2024 | 140.70 | 140.90 | 138.80 | 140.20 | 131.12 | 20,382 |
| 22 abr 2024 | 141.50 | 141.50 | 138.30 | 139.80 | 130.75 | 30,111 |
| 19 abr 2024 | 140.30 | 141.50 | 138.90 | 141.30 | 132.15 | 25,873 |
| 18 abr 2024 | 141.70 | 142.30 | 140.10 | 141.40 | 132.24 | 23,352 |
| 17 abr 2024 | 139.90 | 141.50 | 138.30 | 141.10 | 131.96 | 30,205 |
| 16 abr 2024 | 143.60 | 144.30 | 141.40 | 141.70 | 132.53 | 37,118 |
| 15 abr 2024 | 146.20 | 147.80 | 145.60 | 145.60 | 136.17 | 26,266 |
| *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.