Volkswagen AG (VOW.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 168.00 | 169.10 | 166.30 | 168.15 | 168.15 | 25,525 |
| 02 feb 2023 | 163.60 | 169.25 | 163.45 | 168.65 | 168.65 | 35,908 |
| 01 feb 2023 | 160.95 | 162.95 | 160.10 | 162.30 | 162.30 | 32,551 |
| 31 ene 2023 | 158.35 | 160.80 | 158.25 | 160.55 | 160.55 | 21,954 |
| 30 ene 2023 | 160.55 | 161.80 | 158.45 | 159.45 | 159.45 | 29,002 |
| 27 ene 2023 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 26 ene 2023 | 158.20 | 161.15 | 158.10 | 160.15 | 160.15 | 18,239 |
| 25 ene 2023 | 158.85 | 160.80 | 157.75 | 158.20 | 158.20 | 18,842 |
| 24 ene 2023 | 161.45 | 161.45 | 158.05 | 159.00 | 159.00 | 24,405 |
| 23 ene 2023 | 160.80 | 161.25 | 159.15 | 160.55 | 160.55 | 24,192 |
| 20 ene 2023 | 158.10 | 159.10 | 156.10 | 158.40 | 158.40 | 27,456 |
| 19 ene 2023 | 159.10 | 160.60 | 157.15 | 157.15 | 157.15 | 29,272 |
| 18 ene 2023 | 163.05 | 164.25 | 161.10 | 161.55 | 161.55 | 25,260 |
| 17 ene 2023 | 162.60 | 164.20 | 160.10 | 162.85 | 162.85 | 31,218 |
| 16 ene 2023 | 161.25 | 162.20 | 160.10 | 161.95 | 161.95 | 27,358 |
| 13 ene 2023 | 165.10 | 165.10 | 158.65 | 160.80 | 160.80 | 30,267 |
| 12 ene 2023 | 163.30 | 165.70 | 162.90 | 165.10 | 165.10 | 36,170 |
| 11 ene 2023 | 159.40 | 163.00 | 159.40 | 162.40 | 162.40 | 37,454 |
| 10 ene 2023 | 160.80 | 161.70 | 159.05 | 159.25 | 159.25 | 30,463 |
| 09 ene 2023 | 162.00 | 162.00 | 159.30 | 161.00 | 161.00 | 30,547 |
| 06 ene 2023 | 160.00 | 160.85 | 155.65 | 160.10 | 160.10 | 34,396 |
| 05 ene 2023 | 159.05 | 161.15 | 158.25 | 159.65 | 159.65 | 33,218 |
| 04 ene 2023 | 155.55 | 159.55 | 155.55 | 158.80 | 158.80 | 29,233 |
| 03 ene 2023 | 153.25 | 156.90 | 153.25 | 155.35 | 155.35 | 36,757 |
| 02 ene 2023 | 148.80 | 154.30 | 148.80 | 154.10 | 154.10 | 29,478 |
| 30 dic 2022 | 148.30 | 148.70 | 146.60 | 147.65 | 147.65 | 29,970 |
| 29 dic 2022 | 144.55 | 148.65 | 144.35 | 148.65 | 148.65 | 37,724 |
| 28 dic 2022 | 147.00 | 147.15 | 145.00 | 145.00 | 145.00 | 41,346 |
| 27 dic 2022 | 149.65 | 150.65 | 147.25 | 147.45 | 147.45 | 41,835 |
| 23 dic 2022 | 146.25 | 150.40 | 145.20 | 148.60 | 148.60 | 38,476 |
| 22 dic 2022 | 151.55 | 152.40 | 145.50 | 145.85 | 145.85 | 50,693 |
| 21 dic 2022 | 152.80 | 154.00 | 150.70 | 151.40 | 151.40 | 53,391 |
| 20 dic 2022 | 156.00 | 156.35 | 152.45 | 152.65 | 152.65 | 58,128 |
| 19 dic 2022 | 153.00 | 160.10 | 152.15 | 156.30 | 156.30 | 115,941 |
| 19 dic 2022 | 19.06 Dividendo | |||||
| 16 dic 2022 | 170.05 | 172.95 | 168.55 | 170.10 | 151.04 | 133,500 |
| 15 dic 2022 | 173.00 | 175.85 | 170.05 | 171.10 | 151.93 | 52,281 |
| 14 dic 2022 | 173.40 | 175.85 | 172.10 | 175.00 | 155.39 | 45,505 |
| 13 dic 2022 | 173.50 | 176.60 | 172.35 | 173.70 | 154.24 | 67,756 |
| 12 dic 2022 | 176.65 | 176.80 | 173.15 | 173.15 | 153.75 | 38,070 |
| 09 dic 2022 | 177.45 | 179.10 | 175.60 | 177.70 | 157.79 | 37,882 |
| 08 dic 2022 | 177.60 | 179.15 | 175.35 | 177.65 | 157.74 | 42,955 |
| 07 dic 2022 | 183.70 | 184.70 | 179.95 | 179.95 | 159.79 | 29,557 |
| 06 dic 2022 | 186.00 | 186.85 | 182.90 | 184.05 | 163.43 | 38,410 |
| 05 dic 2022 | 184.50 | 186.90 | 182.60 | 185.85 | 165.03 | 31,568 |
| 02 dic 2022 | 184.80 | 186.00 | 182.20 | 183.95 | 163.34 | 26,151 |
| 01 dic 2022 | 186.55 | 187.00 | 183.30 | 185.80 | 164.98 | 44,657 |
| 30 nov 2022 | 181.75 | 185.95 | 181.75 | 183.05 | 162.54 | 147,365 |
| 29 nov 2022 | 180.25 | 182.50 | 177.50 | 181.70 | 161.34 | 44,584 |
| 28 nov 2022 | 182.05 | 182.30 | 178.40 | 180.75 | 160.50 | 39,390 |
| 25 nov 2022 | 183.85 | 183.85 | 181.30 | 183.05 | 162.54 | 18,891 |
| 24 nov 2022 | 180.15 | 184.95 | 180.15 | 183.40 | 162.85 | 21,457 |
| 23 nov 2022 | 183.40 | 184.30 | 178.40 | 180.15 | 159.96 | 32,271 |
| 22 nov 2022 | 182.00 | 186.70 | 179.90 | 183.25 | 162.72 | 47,233 |
| 21 nov 2022 | 185.60 | 186.75 | 182.85 | 183.15 | 162.63 | 30,304 |
| 18 nov 2022 | 185.25 | 189.45 | 184.70 | 188.60 | 167.47 | 32,002 |
| 17 nov 2022 | 185.25 | 186.50 | 181.40 | 183.90 | 163.29 | 35,871 |
| 16 nov 2022 | 189.10 | 189.60 | 181.60 | 184.10 | 163.47 | 61,349 |
| 15 nov 2022 | 192.10 | 193.90 | 189.70 | 190.95 | 169.55 | 60,630 |
| 14 nov 2022 | 190.00 | 192.50 | 189.20 | 191.35 | 169.91 | 40,342 |
| 11 nov 2022 | 185.00 | 191.40 | 184.75 | 190.50 | 169.15 | 40,191 |
| 10 nov 2022 | 178.00 | 184.90 | 176.85 | 184.30 | 163.65 | 46,332 |
| 09 nov 2022 | 178.95 | 181.20 | 177.70 | 179.75 | 159.61 | 28,914 |
| 08 nov 2022 | 181.60 | 182.40 | 179.75 | 180.15 | 159.96 | 27,414 |
| 07 nov 2022 | 172.45 | 182.00 | 172.00 | 181.15 | 160.85 | 41,232 |
| 04 nov 2022 | 169.00 | 176.70 | 168.20 | 174.00 | 154.50 | 44,691 |
| 03 nov 2022 | 170.40 | 170.40 | 165.65 | 168.65 | 149.75 | 27,811 |
| 02 nov 2022 | 175.00 | 175.60 | 169.65 | 171.35 | 152.15 | 46,918 |
| 01 nov 2022 | 175.00 | 177.45 | 172.00 | 174.15 | 154.64 | 33,484 |
| 31 oct 2022 | 169.90 | 174.20 | 166.20 | 173.00 | 153.62 | 84,731 |
| 28 oct 2022 | 167.80 | 170.15 | 163.15 | 169.05 | 150.11 | 65,651 |
| 27 oct 2022 | 170.10 | 172.10 | 167.90 | 172.00 | 152.73 | 26,715 |
| 26 oct 2022 | 170.20 | 171.50 | 167.75 | 170.50 | 151.40 | 44,534 |
| 25 oct 2022 | 169.55 | 171.95 | 166.40 | 169.80 | 150.77 | 24,509 |
| 24 oct 2022 | 171.00 | 172.55 | 168.50 | 169.35 | 150.37 | 24,281 |
| 21 oct 2022 | 168.75 | 170.15 | 166.50 | 169.80 | 150.77 | 27,977 |
| 20 oct 2022 | 168.15 | 172.00 | 167.00 | 170.80 | 151.66 | 37,617 |
| 19 oct 2022 | 171.60 | 173.20 | 168.80 | 168.80 | 149.89 | 36,725 |
| 18 oct 2022 | 172.35 | 174.45 | 169.25 | 170.80 | 151.66 | 59,255 |
| 17 oct 2022 | 164.45 | 171.30 | 163.50 | 168.65 | 149.75 | 48,429 |
| 14 oct 2022 | 166.20 | 167.20 | 161.80 | 162.85 | 144.60 | 37,304 |
| 13 oct 2022 | 158.90 | 164.50 | 158.80 | 163.80 | 145.45 | 39,836 |
| 12 oct 2022 | 164.10 | 164.50 | 158.30 | 160.45 | 142.47 | 64,534 |
| 11 oct 2022 | 162.85 | 164.70 | 159.80 | 164.50 | 146.07 | 52,544 |
| 10 oct 2022 | 166.45 | 169.55 | 163.65 | 164.40 | 145.98 | 53,928 |
| 07 oct 2022 | 175.50 | 176.25 | 170.00 | 170.00 | 150.95 | 49,474 |
| 06 oct 2022 | 172.95 | 175.95 | 170.80 | 175.00 | 155.39 | 44,732 |
| 05 oct 2022 | 172.90 | 173.50 | 167.45 | 171.05 | 151.88 | 75,309 |
| 04 oct 2022 | 170.00 | 173.40 | 168.60 | 173.40 | 153.97 | 75,129 |
| 03 oct 2022 | 165.55 | 168.85 | 160.50 | 168.80 | 149.89 | 103,631 |
| 30 sept 2022 | 174.30 | 175.45 | 165.10 | 168.65 | 149.75 | 100,608 |
| 29 sept 2022 | 193.95 | 194.55 | 171.45 | 174.70 | 155.12 | 173,190 |
| 28 sept 2022 | 187.00 | 194.00 | 185.60 | 192.30 | 170.75 | 104,258 |
| 27 sept 2022 | 195.20 | 195.20 | 188.35 | 188.95 | 167.78 | 71,785 |
| 26 sept 2022 | 189.00 | 193.50 | 186.55 | 190.00 | 168.71 | 58,810 |
| 23 sept 2022 | 197.20 | 199.20 | 189.60 | 190.20 | 168.89 | 41,272 |
| 22 sept 2022 | 199.25 | 202.30 | 196.60 | 196.60 | 174.57 | 63,320 |
| 21 sept 2022 | 204.70 | 204.70 | 199.70 | 203.10 | 180.34 | 37,933 |
| 20 sept 2022 | 207.20 | 209.00 | 202.30 | 205.40 | 182.38 | 73,543 |
| 19 sept 2022 | 196.30 | 204.30 | 193.30 | 202.90 | 180.16 | 95,094 |
| *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.
