U.S. markets closed
F S&P 500
4,352.25 +26.75 (+0.62%) F Dow Jones
33,921.00 +196.00 (+0.58%) F Nasdaq
14,987.75 +121.25 (+0.82%) E-mini Russell 2000 Index Futur
1,812.20 +13.60 (+0.76%) Petróleo
91.03 +0.24 (+0.26%) Oro
1,858.70 -7.40 (-0.40%)
Volkswagen AG (VOW.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:38PM CEST
Periodo de tiempo:
02 oct 2022 - 02 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 124.90 | 126.15 | 124.40 | 124.70 | 124.70 | 39,813 |
| 28 sept 2023 | 123.35 | 124.20 | 122.05 | 123.95 | 123.95 | 76,866 |
| 27 sept 2023 | 126.50 | 126.80 | 123.45 | 124.40 | 124.40 | 44,898 |
| 26 sept 2023 | 129.40 | 129.70 | 126.80 | 127.15 | 127.15 | 38,985 |
| 25 sept 2023 | 131.55 | 131.55 | 129.35 | 130.00 | 130.00 | 48,738 |
| 22 sept 2023 | 129.75 | 132.75 | 129.50 | 132.25 | 132.25 | 55,912 |
| 21 sept 2023 | 128.75 | 130.35 | 128.40 | 129.80 | 129.80 | 53,501 |
| 20 sept 2023 | 125.35 | 129.85 | 125.35 | 129.65 | 129.65 | 64,564 |
| 19 sept 2023 | 123.85 | 127.40 | 123.70 | 126.10 | 126.10 | 54,336 |
| 18 sept 2023 | 124.25 | 124.80 | 122.35 | 122.80 | 122.80 | 36,012 |
| 15 sept 2023 | 125.50 | 126.00 | 124.10 | 124.50 | 124.50 | 110,015 |
| 14 sept 2023 | 124.60 | 124.95 | 122.40 | 124.60 | 124.60 | 57,157 |
| 13 sept 2023 | 124.55 | 128.25 | 124.50 | 124.60 | 124.60 | 61,014 |
| 12 sept 2023 | 122.30 | 127.20 | 121.95 | 125.20 | 125.20 | 84,921 |
| 11 sept 2023 | 122.00 | 123.15 | 121.35 | 121.90 | 121.90 | 58,121 |
| 08 sept 2023 | 121.30 | 122.50 | 119.05 | 121.25 | 121.25 | 43,561 |
| 07 sept 2023 | 123.45 | 124.00 | 120.20 | 120.25 | 120.25 | 59,252 |
| 06 sept 2023 | 125.50 | 126.85 | 123.30 | 123.45 | 123.45 | 63,115 |
| 05 sept 2023 | 125.10 | 126.10 | 123.20 | 125.75 | 125.75 | 42,600 |
| 04 sept 2023 | 125.80 | 127.20 | 125.45 | 126.05 | 126.05 | 38,248 |
| 01 sept 2023 | 130.00 | 130.60 | 125.20 | 125.30 | 125.30 | 116,639 |
| 31 ago 2023 | 131.55 | 132.20 | 130.45 | 131.90 | 131.90 | 60,760 |
| 30 ago 2023 | 132.45 | 133.80 | 131.25 | 131.80 | 131.80 | 50,946 |
| 29 ago 2023 | 132.35 | 132.55 | 131.15 | 131.95 | 131.95 | 36,629 |
| 28 ago 2023 | 133.50 | 133.55 | 131.10 | 131.80 | 131.80 | 39,551 |
| 25 ago 2023 | 133.50 | 133.80 | 132.35 | 132.65 | 132.65 | 28,385 |
| 24 ago 2023 | 136.20 | 136.90 | 133.75 | 133.85 | 133.85 | 46,169 |
| 23 ago 2023 | 135.80 | 136.50 | 135.15 | 135.85 | 135.85 | 32,974 |
| 22 ago 2023 | 134.20 | 136.40 | 134.20 | 135.70 | 135.70 | 31,777 |
| 21 ago 2023 | 133.90 | 135.55 | 133.40 | 133.65 | 133.65 | 43,669 |
| 18 ago 2023 | 133.05 | 134.50 | 132.50 | 133.90 | 133.90 | 36,122 |
| 17 ago 2023 | 134.80 | 135.60 | 133.90 | 134.35 | 134.35 | 39,660 |
| 16 ago 2023 | 135.15 | 136.30 | 135.00 | 135.00 | 135.00 | 35,341 |
| 15 ago 2023 | 136.95 | 137.30 | 135.45 | 135.70 | 135.70 | 24,502 |
| 14 ago 2023 | 137.00 | 138.35 | 136.00 | 136.50 | 136.50 | 30,555 |
| 11 ago 2023 | 138.60 | 139.15 | 137.10 | 137.10 | 137.10 | 29,573 |
| 10 ago 2023 | 138.65 | 139.85 | 138.20 | 138.25 | 138.25 | 28,905 |
| 09 ago 2023 | 140.55 | 140.90 | 138.05 | 138.05 | 138.05 | 36,526 |
| 08 ago 2023 | 139.85 | 140.35 | 136.20 | 138.00 | 138.00 | 56,714 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 142.60 | 142.95 | 141.20 | 141.20 | 141.20 | 35,913 |
| 03 ago 2023 | 143.30 | 143.40 | 141.05 | 141.95 | 141.95 | 26,553 |
| 02 ago 2023 | 143.80 | 144.45 | 142.20 | 143.65 | 143.65 | 40,170 |
| 01 ago 2023 | 145.65 | 146.50 | 144.25 | 145.40 | 145.40 | 24,000 |
| 31 jul 2023 | 146.00 | 146.75 | 145.35 | 145.45 | 145.45 | 35,547 |
| 28 jul 2023 | 146.00 | 148.45 | 145.05 | 146.20 | 146.20 | 51,918 |
| 27 jul 2023 | 150.65 | 151.65 | 144.70 | 147.10 | 147.10 | 76,387 |
| 26 jul 2023 | 150.15 | 151.60 | 147.50 | 149.55 | 149.55 | 43,123 |
| 25 jul 2023 | 151.05 | 152.55 | 150.65 | 151.65 | 151.65 | 30,860 |
| 24 jul 2023 | 149.30 | 151.15 | 149.00 | 150.75 | 150.75 | 22,859 |
| 21 jul 2023 | 149.60 | 151.10 | 149.35 | 149.80 | 149.80 | 28,322 |
| 20 jul 2023 | 150.50 | 151.80 | 150.00 | 150.35 | 150.35 | 31,777 |
| 19 jul 2023 | 152.00 | 152.75 | 149.80 | 151.35 | 151.35 | 23,682 |
| 18 jul 2023 | 149.75 | 151.75 | 148.65 | 151.55 | 151.55 | 23,891 |
| 17 jul 2023 | 151.00 | 151.30 | 149.40 | 150.10 | 150.10 | 27,329 |
| 14 jul 2023 | 153.75 | 154.00 | 151.00 | 151.85 | 151.85 | 27,979 |
| 13 jul 2023 | 154.10 | 155.70 | 153.55 | 154.30 | 154.30 | 23,604 |
| 12 jul 2023 | 153.70 | 155.00 | 153.30 | 154.70 | 154.70 | 29,594 |
| 11 jul 2023 | 153.30 | 154.45 | 151.05 | 154.15 | 154.15 | 30,722 |
| 10 jul 2023 | 153.05 | 154.10 | 151.50 | 152.55 | 152.55 | 22,304 |
| 07 jul 2023 | 152.20 | 153.25 | 150.50 | 152.95 | 152.95 | 18,302 |
| 06 jul 2023 | 154.80 | 154.90 | 151.05 | 151.75 | 151.75 | 26,972 |
| 05 jul 2023 | 152.50 | 156.20 | 152.50 | 156.20 | 156.20 | 47,219 |
| 04 jul 2023 | 154.10 | 155.00 | 152.50 | 153.65 | 153.65 | 14,301 |
| 03 jul 2023 | 154.20 | 156.40 | 153.90 | 154.45 | 154.45 | 28,799 |
| 30 jun 2023 | 152.95 | 154.50 | 152.35 | 152.90 | 152.90 | 40,317 |
| 29 jun 2023 | 151.60 | 153.20 | 151.40 | 151.75 | 151.75 | 26,361 |
| 28 jun 2023 | 149.85 | 152.00 | 149.00 | 151.40 | 151.40 | 37,536 |
| 27 jun 2023 | 151.50 | 151.50 | 147.65 | 149.00 | 149.00 | 29,787 |
| 26 jun 2023 | 151.10 | 151.60 | 149.30 | 150.80 | 150.80 | 24,623 |
| 23 jun 2023 | 151.60 | 152.90 | 150.00 | 150.75 | 150.75 | 26,440 |
| 22 jun 2023 | 151.35 | 152.80 | 150.20 | 151.60 | 151.60 | 37,009 |
| 21 jun 2023 | 155.55 | 157.30 | 153.75 | 154.25 | 154.25 | 34,052 |
| 20 jun 2023 | 158.55 | 158.55 | 154.80 | 155.05 | 155.05 | 22,420 |
| 19 jun 2023 | 159.00 | 159.00 | 157.40 | 158.60 | 158.60 | 18,598 |
| 16 jun 2023 | 160.20 | 161.00 | 158.65 | 159.85 | 159.85 | 65,097 |
| 15 jun 2023 | 160.65 | 160.80 | 158.15 | 159.95 | 159.95 | 24,063 |
| 14 jun 2023 | 160.00 | 162.65 | 159.60 | 160.70 | 160.70 | 47,087 |
| 13 jun 2023 | 158.00 | 159.55 | 157.45 | 158.85 | 158.85 | 32,932 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 155.00 | 156.10 | 153.20 | 155.90 | 155.90 | 23,493 |
| 08 jun 2023 | 152.60 | 155.35 | 152.30 | 155.20 | 155.20 | 48,170 |
| 07 jun 2023 | 151.10 | 152.45 | 149.65 | 152.05 | 152.05 | 26,815 |
| 06 jun 2023 | 148.95 | 151.35 | 148.45 | 151.30 | 151.30 | 21,248 |
| 05 jun 2023 | 149.65 | 151.00 | 148.20 | 150.40 | 150.40 | 23,457 |
| 02 jun 2023 | 143.80 | 150.15 | 143.35 | 150.15 | 150.15 | 45,765 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 145.05 | 146.15 | 138.70 | 140.40 | 140.40 | 111,608 |
| 30 may 2023 | 147.70 | 148.35 | 146.10 | 146.35 | 146.35 | 25,086 |
| 29 may 2023 | 147.85 | 149.25 | 146.90 | 147.25 | 147.25 | 13,008 |
| 26 may 2023 | 146.35 | 147.50 | 145.85 | 147.15 | 147.15 | 21,902 |
| 25 may 2023 | 148.35 | 148.45 | 145.90 | 145.95 | 145.95 | 20,073 |
| 24 may 2023 | 151.40 | 152.00 | 147.15 | 147.85 | 147.85 | 28,431 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 149.30 | 151.65 | 148.80 | 151.65 | 151.65 | 33,268 |
| 19 may 2023 | 149.90 | 151.20 | 149.05 | 149.10 | 149.10 | 31,316 |
| 18 may 2023 | 146.60 | 149.90 | 146.60 | 149.75 | 149.75 | 42,363 |
| 17 may 2023 | 144.05 | 146.55 | 143.45 | 145.20 | 145.20 | 49,303 |
| 16 may 2023 | 146.00 | 146.20 | 143.70 | 144.95 | 144.95 | 46,550 |
| 15 may 2023 | 148.85 | 149.35 | 146.00 | 146.70 | 146.70 | 42,215 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
