Volkswagen AG (VOW.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
258.40-10.20 (-3.80%)
A partir del 1:50p.m. CEST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 de sep. de 2021 | 265.00 | 269.00 | 258.00 | 258.40 | 258.40 | 53,187 |
| 17 de sep. de 2021 | 280.00 | 281.40 | 268.60 | 268.60 | 268.60 | 127,775 |
| 16 de sep. de 2021 | 281.00 | 281.60 | 276.40 | 278.20 | 278.20 | 32,404 |
| 15 de sep. de 2021 | 279.80 | 284.00 | 278.00 | 281.00 | 281.00 | 51,615 |
| 14 de sep. de 2021 | 283.20 | 284.00 | 278.80 | 281.20 | 281.20 | 41,404 |
| 13 de sep. de 2021 | 281.20 | 285.40 | 280.60 | 283.80 | 283.80 | 28,725 |
| 10 de sep. de 2021 | 279.40 | 282.40 | 278.80 | 280.40 | 280.40 | 43,182 |
| 09 de sep. de 2021 | 276.00 | 283.00 | 275.20 | 278.80 | 278.80 | 55,376 |
| 08 de sep. de 2021 | 281.40 | 283.00 | 276.80 | 278.60 | 278.60 | 64,720 |
| 07 de sep. de 2021 | 288.20 | 288.80 | 285.80 | 287.40 | 287.40 | 18,821 |
| 06 de sep. de 2021 | 289.20 | 292.60 | 287.40 | 288.40 | 288.40 | 26,548 |
| 03 de sep. de 2021 | 295.20 | 295.60 | 287.40 | 288.80 | 288.80 | 42,926 |
| 02 de sep. de 2021 | 290.20 | 295.40 | 288.20 | 295.20 | 295.20 | 58,596 |
| 01 de sep. de 2021 | 284.80 | 287.00 | 280.80 | 287.00 | 287.00 | 40,398 |
| 31 de ago. de 2021 | 285.80 | 287.20 | 281.20 | 283.20 | 283.20 | 69,846 |
| 30 de ago. de 2021 | 281.00 | 287.00 | 281.00 | 284.20 | 284.20 | 32,172 |
| 27 de ago. de 2021 | 281.60 | 283.40 | 280.80 | 282.00 | 282.00 | 14,827 |
| 26 de ago. de 2021 | 283.00 | 284.40 | 280.80 | 282.40 | 282.40 | 21,131 |
| 25 de ago. de 2021 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | - |
| 24 de ago. de 2021 | 280.40 | 284.40 | 279.60 | 282.60 | 282.60 | 35,475 |
| 23 de ago. de 2021 | 283.00 | 283.20 | 278.00 | 278.60 | 278.60 | 40,443 |
| 20 de ago. de 2021 | 280.00 | 281.40 | 277.80 | 279.80 | 279.80 | 58,546 |
| 19 de ago. de 2021 | 288.00 | 291.20 | 281.00 | 281.20 | 281.20 | 59,093 |
| 18 de ago. de 2021 | 291.00 | 294.20 | 287.00 | 293.00 | 293.00 | 45,785 |
| 17 de ago. de 2021 | 299.40 | 299.80 | 289.60 | 291.00 | 291.00 | 50,547 |
| 16 de ago. de 2021 | 305.80 | 306.00 | 297.80 | 299.40 | 299.40 | 35,717 |
| 13 de ago. de 2021 | 311.80 | 312.80 | 307.20 | 309.20 | 309.20 | 48,556 |
| 12 de ago. de 2021 | 300.00 | 313.00 | 298.60 | 313.00 | 313.00 | 100,823 |
| 11 de ago. de 2021 | 297.80 | 299.40 | 294.60 | 299.40 | 299.40 | 48,736 |
| 10 de ago. de 2021 | 293.00 | 298.00 | 292.00 | 297.60 | 297.60 | 49,705 |
| 09 de ago. de 2021 | 296.20 | 297.20 | 291.60 | 295.80 | 295.80 | 40,375 |
| 06 de ago. de 2021 | 290.00 | 301.80 | 289.00 | 298.00 | 298.00 | 66,943 |
| 05 de ago. de 2021 | 288.00 | 289.80 | 282.20 | 289.80 | 289.80 | 37,167 |
| 04 de ago. de 2021 | 289.00 | 294.40 | 287.80 | 290.20 | 290.20 | 54,911 |
| 03 de ago. de 2021 | 284.00 | 287.00 | 280.20 | 286.20 | 286.20 | 43,031 |
| 02 de ago. de 2021 | 285.00 | 287.40 | 282.20 | 283.00 | 283.00 | 29,824 |
| 30 de jul. de 2021 | 282.40 | 283.40 | 277.60 | 280.00 | 280.00 | 46,167 |
| 29 de jul. de 2021 | 281.40 | 286.20 | 273.00 | 283.00 | 283.00 | 51,059 |
| 28 de jul. de 2021 | 279.60 | 280.40 | 274.60 | 278.20 | 278.20 | 42,892 |
| 27 de jul. de 2021 | 278.20 | 282.40 | 274.20 | 278.60 | 278.60 | 53,309 |
| 26 de jul. de 2021 | 277.20 | 277.80 | 272.40 | 277.40 | 277.40 | 33,499 |
| 23 de jul. de 2021 | 277.80 | 283.20 | 276.20 | 279.20 | 279.20 | 50,729 |
| 23 de jul. de 2021 | 4.8 Dividendo | |||||
| 22 de jul. de 2021 | 288.00 | 288.20 | 279.40 | 279.60 | 274.80 | 35,045 |
| 21 de jul. de 2021 | 276.40 | 287.60 | 274.00 | 285.00 | 280.11 | 53,294 |
| 20 de jul. de 2021 | 272.80 | 276.20 | 269.40 | 273.20 | 268.51 | 43,872 |
| 19 de jul. de 2021 | 276.60 | 277.40 | 267.00 | 270.60 | 265.95 | 62,305 |
| 16 de jul. de 2021 | 285.60 | 288.20 | 279.60 | 280.00 | 275.19 | 53,361 |
| 15 de jul. de 2021 | 289.00 | 289.00 | 282.20 | 283.80 | 278.93 | 59,229 |
| 14 de jul. de 2021 | 286.00 | 291.20 | 284.20 | 288.80 | 283.84 | 53,131 |
| 13 de jul. de 2021 | 290.00 | 291.60 | 285.00 | 285.60 | 280.70 | 77,166 |
| 12 de jul. de 2021 | 282.20 | 289.80 | 280.00 | 288.80 | 283.84 | 67,532 |
| 09 de jul. de 2021 | 268.80 | 282.20 | 267.60 | 281.20 | 276.37 | 84,105 |
| 08 de jul. de 2021 | 276.60 | 276.60 | 261.60 | 265.40 | 260.84 | 131,428 |
| 07 de jul. de 2021 | 276.80 | 280.40 | 272.60 | 276.00 | 271.26 | 79,428 |
| 06 de jul. de 2021 | 281.40 | 281.60 | 271.20 | 272.40 | 267.72 | 62,380 |
| 05 de jul. de 2021 | 280.80 | 282.00 | 276.80 | 280.20 | 275.39 | 38,535 |
| 02 de jul. de 2021 | 282.00 | 282.00 | 279.00 | 280.20 | 275.39 | 32,194 |
| 01 de jul. de 2021 | 278.00 | 281.80 | 276.60 | 279.00 | 274.21 | 48,761 |
| 30 de jun. de 2021 | 281.80 | 282.80 | 271.00 | 276.80 | 272.05 | 88,116 |
| 29 de jun. de 2021 | 276.40 | 286.20 | 275.60 | 283.40 | 278.53 | 62,746 |
| 28 de jun. de 2021 | 283.40 | 284.20 | 275.40 | 276.00 | 271.26 | 82,515 |
| 25 de jun. de 2021 | 284.60 | 285.60 | 282.00 | 282.00 | 277.16 | 57,316 |
| 24 de jun. de 2021 | 286.40 | 288.20 | 284.00 | 284.80 | 279.91 | 66,447 |
| 23 de jun. de 2021 | 287.60 | 289.60 | 283.60 | 284.00 | 279.12 | 42,520 |
| 22 de jun. de 2021 | 294.80 | 294.80 | 286.80 | 287.60 | 282.66 | 55,944 |
| 21 de jun. de 2021 | 285.60 | 294.20 | 283.60 | 293.80 | 288.76 | 62,840 |
| 18 de jun. de 2021 | 293.60 | 293.60 | 284.80 | 285.00 | 280.11 | 98,396 |
| 17 de jun. de 2021 | 287.40 | 296.60 | 286.80 | 293.40 | 288.36 | 43,357 |
| 16 de jun. de 2021 | 295.40 | 297.00 | 284.40 | 289.60 | 284.63 | 82,431 |
| 15 de jun. de 2021 | 298.40 | 298.40 | 294.20 | 295.40 | 290.33 | 43,197 |
| 14 de jun. de 2021 | 299.40 | 301.00 | 295.60 | 296.80 | 291.70 | 52,079 |
| 11 de jun. de 2021 | 295.40 | 299.40 | 293.20 | 298.00 | 292.88 | 45,855 |
| 10 de jun. de 2021 | 300.60 | 302.20 | 293.80 | 294.00 | 288.95 | 78,896 |
| 09 de jun. de 2021 | 301.20 | 306.40 | 295.40 | 301.40 | 296.23 | 64,934 |
| 08 de jun. de 2021 | 312.60 | 313.80 | 300.80 | 301.60 | 296.42 | 112,599 |
| 07 de jun. de 2021 | 308.00 | 314.00 | 306.20 | 313.60 | 308.22 | 74,185 |
| 04 de jun. de 2021 | 310.00 | 312.00 | 308.20 | 309.00 | 303.70 | 42,158 |
| 03 de jun. de 2021 | 311.00 | 311.00 | 306.00 | 309.60 | 304.28 | 65,411 |
| 02 de jun. de 2021 | 303.40 | 312.00 | 299.60 | 310.20 | 304.87 | 91,185 |
| 01 de jun. de 2021 | 296.00 | 300.60 | 293.20 | 299.00 | 293.87 | 101,264 |
| 31 de may. de 2021 | 299.40 | 299.40 | 290.60 | 291.60 | 286.59 | 68,294 |
| 28 de may. de 2021 | 288.20 | 300.20 | 287.00 | 300.00 | 294.85 | 169,332 |
| 27 de may. de 2021 | 280.20 | 286.00 | 276.00 | 286.00 | 281.09 | 195,964 |
| 26 de may. de 2021 | 278.20 | 281.60 | 275.00 | 280.40 | 275.59 | 54,119 |
| 25 de may. de 2021 | 275.40 | 281.20 | 274.60 | 276.60 | 271.85 | 93,542 |
| 21 de may. de 2021 | 272.00 | 274.40 | 270.80 | 272.60 | 267.92 | 50,295 |
| 20 de may. de 2021 | 270.40 | 271.40 | 265.60 | 270.80 | 266.15 | 63,978 |
| 19 de may. de 2021 | 265.80 | 268.40 | 261.20 | 266.20 | 261.63 | 72,222 |
| 18 de may. de 2021 | 272.80 | 276.60 | 265.60 | 267.40 | 262.81 | 82,084 |
| 17 de may. de 2021 | 268.00 | 270.40 | 264.40 | 268.80 | 264.19 | 64,604 |
| 14 de may. de 2021 | 259.20 | 267.80 | 258.40 | 265.20 | 260.65 | 69,658 |
| 13 de may. de 2021 | 255.00 | 261.40 | 247.60 | 258.00 | 253.57 | 79,902 |
| 12 de may. de 2021 | 258.00 | 259.40 | 254.60 | 257.00 | 252.59 | 59,528 |
| 11 de may. de 2021 | 263.00 | 265.80 | 256.40 | 258.00 | 253.57 | 81,894 |
| 10 de may. de 2021 | 264.40 | 266.80 | 262.20 | 265.80 | 261.24 | 57,203 |
| 07 de may. de 2021 | 265.40 | 265.80 | 258.20 | 261.40 | 256.91 | 90,219 |
| 06 de may. de 2021 | 269.80 | 273.20 | 258.20 | 261.80 | 257.31 | 147,007 |
| 05 de may. de 2021 | 259.00 | 264.40 | 257.40 | 264.00 | 259.47 | 82,945 |
| 04 de may. de 2021 | 265.00 | 268.80 | 255.80 | 256.60 | 252.19 | 91,323 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
