U.S. markets closed

Volkswagen AG (VOW.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
139.40+1.40 (+1.01%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 2024137.00139.40136.40139.40139.4023,831
23 may 2024138.20140.00138.00138.00138.0030,776
22 may 2024137.90138.70136.40137.70137.7052,156
21 may 2024137.70138.70137.10138.70138.7041,443
20 may 2024139.20139.90137.90138.00138.0040,132
17 may 2024139.50140.40138.90140.40140.4043,413
16 may 2024141.20141.60139.00139.60139.6044,530
15 may 2024143.70144.20140.60141.50141.5036,270
14 may 2024139.00143.30139.00142.70142.7046,138
13 may 2024135.80139.30135.40138.70138.7058,717
10 may 2024135.50136.00134.50134.90134.9036,995
09 may 2024134.30135.90134.20135.80135.8020,482
08 may 2024134.70134.70133.00134.30134.3046,634
07 may 2024135.20136.40134.90136.10136.1035,719
06 may 2024134.00135.70133.70134.70134.7026,857
03 may 2024132.40134.40132.20133.20133.2025,934
02 may 2024133.40134.50131.40132.10132.1045,481
30 abr 2024139.00139.00132.50132.80132.8085,126
29 abr 2024139.30140.90139.30139.70139.7041,094
26 abr 2024138.00140.40138.00139.30139.3023,570
25 abr 2024139.40139.70136.00137.10137.1027,035
24 abr 2024140.70140.70139.00139.30139.3024,760
23 abr 2024140.70140.90138.80140.20140.2020,382
22 abr 2024141.50141.50138.30139.80139.8030,111
19 abr 2024140.30141.50138.90141.30141.3025,873
18 abr 2024141.70142.30140.10141.40141.4023,352
17 abr 2024139.90141.50138.30141.10141.1030,205
16 abr 2024143.60144.30141.40141.70141.7037,118
15 abr 2024146.20147.80145.60145.60145.6026,266
12 abr 2024147.60148.70145.50146.10146.1024,480
11 abr 2024147.00148.00145.50146.60146.6022,929
10 abr 2024149.80150.70146.40147.00147.0032,803
09 abr 2024149.00149.50147.60147.60147.6027,962
08 abr 2024149.10151.10148.60148.80148.8026,841
05 abr 2024148.60150.70147.60148.70148.7051,595
04 abr 2024147.20152.50147.00151.50151.5071,358
03 abr 2024144.00147.40143.50147.30147.3040,717
02 abr 2024142.70144.50142.40143.50143.5057,904
28 mar 2024140.70142.15140.35141.60141.6049,207
27 mar 2024140.50141.10139.15140.90140.9027,342
26 mar 2024139.50140.85138.45140.35140.3537,782
25 mar 2024137.60139.65137.50139.55139.5524,330
22 mar 2024136.10138.00135.00137.60137.6043,880
21 mar 2024138.75140.00137.20137.40137.4025,099
20 mar 2024137.55138.00136.20137.65137.6526,598
19 mar 2024135.80138.35135.20138.20138.2045,678
18 mar 2024132.15136.40132.15136.25136.2595,483
15 mar 2024130.70133.70130.70131.90131.9083,158
14 mar 2024132.80133.30130.10130.80130.8074,135
13 mar 2024140.00140.20132.20132.20132.2081,908
12 mar 2024135.30138.65133.30138.35138.3542,658
11 mar 2024133.75135.10133.10135.10135.1037,146
08 mar 2024134.05135.80133.40134.30134.3032,388
07 mar 2024134.90135.40133.20134.90134.9038,560
06 mar 2024138.60139.05135.90136.45136.4547,456
05 mar 2024141.40141.50136.65138.80138.8053,480
04 mar 2024139.85143.15139.80142.50142.5055,049
01 mar 2024146.30147.90133.50139.90139.90113,427
29 feb 2024145.25146.55144.65145.25145.25141,450
28 feb 2024144.00145.55143.45145.55145.5541,335
27 feb 2024140.70143.95140.35143.80143.8034,953
26 feb 2024141.00141.60138.85140.70140.7030,697
23 feb 2024139.35141.35139.30141.35141.3535,018
22 feb 2024137.30139.90136.90139.20139.2054,831
21 feb 2024134.20137.10133.70136.75136.7539,848
20 feb 2024136.05136.30133.75134.20134.2030,553
19 feb 2024135.25137.15135.10136.10136.1026,270
16 feb 2024136.00137.30135.60135.75135.7525,492
15 feb 2024133.55136.00133.55135.05135.0528,653
14 feb 2024134.55134.55133.00133.00133.0024,532
13 feb 2024136.10137.25134.35134.50134.5027,755
12 feb 2024134.30136.55134.25136.40136.4034,770
09 feb 2024133.10134.65132.75133.55133.5532,073
08 feb 2024131.95133.35131.85132.85132.8527,721
07 feb 2024131.40133.75131.35131.35131.3534,426
06 feb 2024131.80132.20129.80131.20131.2043,047
05 feb 2024131.85133.00131.10131.60131.6029,151
02 feb 2024131.95134.05131.60131.85131.8550,255
01 feb 2024131.60133.95130.40130.70130.7058,182
31 ene 2024128.15132.05127.60131.60131.6068,084
30 ene 2024128.05129.15126.65128.15128.1548,348
29 ene 2024127.55128.05125.40128.00128.0036,522
26 ene 2024124.50128.30123.95127.65127.6552,016
25 ene 2024126.75127.25124.40124.90124.9040,977
24 ene 2024128.00129.30126.40127.60127.6057,708
23 ene 2024118.40126.75118.40125.65125.65114,929
22 ene 2024116.70118.95116.70117.60117.6026,138
19 ene 2024117.65117.85115.45116.25116.2567,501
18 ene 2024116.45117.70115.75117.25117.2547,256
17 ene 2024117.35117.75115.75116.55116.5557,113
16 ene 2024118.75119.75118.50119.45119.4529,902
15 ene 2024120.45121.05118.75119.40119.4036,982
12 ene 2024122.70123.65120.40120.45120.4551,924
11 ene 2024123.80126.30123.05123.30123.3066,606
10 ene 2024122.40123.85122.40122.60122.6074,262
09 ene 2024121.55122.65120.85122.40122.4052,107
08 ene 2024119.20121.80118.65121.80121.8079,780
05 ene 2024117.00119.80116.50119.60119.6049,834
04 ene 2024116.00117.45115.40117.15117.1537,342
03 ene 2024118.45119.10115.05115.35115.3571,403
*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...