U.S. markets closed

Volkswagen AG (VOW.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
141.30-0.10 (-0.07%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
02 ene 2024119.00120.50117.35118.85118.8553,573
29 dic 2023116.65118.45116.40118.45118.4529,619
28 dic 2023119.70119.70116.65116.65116.6556,117
27 dic 2023119.60119.95118.70119.50119.5054,551
22 dic 2023119.80121.00119.60119.60119.6030,558
21 dic 2023120.55120.60119.40119.75119.7540,447
20 dic 2023123.50124.40122.30122.30122.3033,346
19 dic 2023122.30123.90122.15123.15123.1567,383
18 dic 2023123.95124.15121.35122.85122.8571,037
15 dic 2023125.00128.10124.10124.60124.6091,227
14 dic 2023124.95127.20124.15124.90124.9065,586
13 dic 2023124.05124.80123.45123.45123.4538,142
12 dic 2023124.45126.00123.75123.75123.7547,290
11 dic 2023124.50125.40123.50124.15124.1541,217
08 dic 2023123.75125.35122.85124.60124.6034,846
07 dic 2023123.15124.50122.60123.90123.9064,590
06 dic 2023120.95125.70120.95124.35124.3574,071
05 dic 2023118.20120.00117.65120.00120.0051,178
04 dic 2023118.15119.70118.15119.25119.2527,726
01 dic 2023119.35119.55117.60118.50118.5030,237
30 nov 2023119.95120.20118.20119.00119.0080,064
29 nov 2023117.05120.10116.70119.45119.4539,943
28 nov 2023117.15118.00116.75117.95117.9533,620
27 nov 2023119.00119.40118.05118.20118.2024,413
*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...