Volkswagen AG (VOW.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 138.00 | 140.40 | 138.00 | 139.30 | 139.30 | 23,570 |
| 25 abr 2024 | 139.40 | 139.70 | 136.00 | 137.10 | 137.10 | 27,035 |
| 24 abr 2024 | 140.70 | 140.70 | 139.00 | 139.30 | 139.30 | 24,760 |
| 23 abr 2024 | 140.70 | 140.90 | 138.80 | 140.20 | 140.20 | 20,382 |
| 22 abr 2024 | 141.50 | 141.50 | 138.30 | 139.80 | 139.80 | 30,111 |
| 19 abr 2024 | 140.30 | 141.50 | 138.90 | 141.30 | 141.30 | 25,873 |
| 18 abr 2024 | 141.70 | 142.30 | 140.10 | 141.40 | 141.40 | 23,352 |
| 17 abr 2024 | 139.90 | 141.50 | 138.30 | 141.10 | 141.10 | 30,205 |
| 16 abr 2024 | 143.60 | 144.30 | 141.40 | 141.70 | 141.70 | 37,118 |
| 15 abr 2024 | 146.20 | 147.80 | 145.60 | 145.60 | 145.60 | 26,266 |
| 12 abr 2024 | 147.60 | 148.70 | 145.50 | 146.10 | 146.10 | 24,480 |
| 11 abr 2024 | 147.00 | 148.00 | 145.50 | 146.60 | 146.60 | 22,929 |
| 10 abr 2024 | 149.80 | 150.70 | 146.40 | 147.00 | 147.00 | 32,803 |
| 09 abr 2024 | 149.00 | 149.50 | 147.60 | 147.60 | 147.60 | 27,962 |
| 08 abr 2024 | 149.10 | 151.10 | 148.60 | 148.80 | 148.80 | 26,841 |
| 05 abr 2024 | 148.60 | 150.70 | 147.60 | 148.70 | 148.70 | 51,595 |
| 04 abr 2024 | 147.20 | 152.50 | 147.00 | 151.50 | 151.50 | 71,358 |
| 03 abr 2024 | 144.00 | 147.40 | 143.50 | 147.30 | 147.30 | 40,717 |
| 02 abr 2024 | 142.70 | 144.50 | 142.40 | 143.50 | 143.50 | 57,904 |
| 28 mar 2024 | 140.70 | 142.15 | 140.35 | 141.60 | 141.60 | 49,207 |
| 27 mar 2024 | 140.50 | 141.10 | 139.15 | 140.90 | 140.90 | 27,342 |
| 26 mar 2024 | 139.50 | 140.85 | 138.45 | 140.35 | 140.35 | 37,782 |
| 25 mar 2024 | 137.60 | 139.65 | 137.50 | 139.55 | 139.55 | 24,330 |
| 22 mar 2024 | 136.10 | 138.00 | 135.00 | 137.60 | 137.60 | 43,880 |
| 21 mar 2024 | 138.75 | 140.00 | 137.20 | 137.40 | 137.40 | 25,099 |
| 20 mar 2024 | 137.55 | 138.00 | 136.20 | 137.65 | 137.65 | 26,598 |
| 19 mar 2024 | 135.80 | 138.35 | 135.20 | 138.20 | 138.20 | 45,678 |
| 18 mar 2024 | 132.15 | 136.40 | 132.15 | 136.25 | 136.25 | 95,483 |
| 15 mar 2024 | 130.70 | 133.70 | 130.70 | 131.90 | 131.90 | 83,158 |
| 14 mar 2024 | 132.80 | 133.30 | 130.10 | 130.80 | 130.80 | 74,135 |
| 13 mar 2024 | 140.00 | 140.20 | 132.20 | 132.20 | 132.20 | 81,908 |
| 12 mar 2024 | 135.30 | 138.65 | 133.30 | 138.35 | 138.35 | 42,658 |
| 11 mar 2024 | 133.75 | 135.10 | 133.10 | 135.10 | 135.10 | 37,146 |
| 08 mar 2024 | 134.05 | 135.80 | 133.40 | 134.30 | 134.30 | 32,388 |
| 07 mar 2024 | 134.90 | 135.40 | 133.20 | 134.90 | 134.90 | 38,560 |
| 06 mar 2024 | 138.60 | 139.05 | 135.90 | 136.45 | 136.45 | 47,456 |
| 05 mar 2024 | 141.40 | 141.50 | 136.65 | 138.80 | 138.80 | 53,480 |
| 04 mar 2024 | 139.85 | 143.15 | 139.80 | 142.50 | 142.50 | 55,049 |
| 01 mar 2024 | 146.30 | 147.90 | 133.50 | 139.90 | 139.90 | 113,427 |
| 29 feb 2024 | 145.25 | 146.55 | 144.65 | 145.25 | 145.25 | 141,450 |
| 28 feb 2024 | 144.00 | 145.55 | 143.45 | 145.55 | 145.55 | 41,335 |
| 27 feb 2024 | 140.70 | 143.95 | 140.35 | 143.80 | 143.80 | 34,953 |
| 26 feb 2024 | 141.00 | 141.60 | 138.85 | 140.70 | 140.70 | 30,697 |
| 23 feb 2024 | 139.35 | 141.35 | 139.30 | 141.35 | 141.35 | 35,018 |
| 22 feb 2024 | 137.30 | 139.90 | 136.90 | 139.20 | 139.20 | 54,831 |
| 21 feb 2024 | 134.20 | 137.10 | 133.70 | 136.75 | 136.75 | 39,848 |
| 20 feb 2024 | 136.05 | 136.30 | 133.75 | 134.20 | 134.20 | 30,553 |
| 19 feb 2024 | 135.25 | 137.15 | 135.10 | 136.10 | 136.10 | 26,270 |
| 16 feb 2024 | 136.00 | 137.30 | 135.60 | 135.75 | 135.75 | 25,492 |
| 15 feb 2024 | 133.55 | 136.00 | 133.55 | 135.05 | 135.05 | 28,653 |
| 14 feb 2024 | 134.55 | 134.55 | 133.00 | 133.00 | 133.00 | 24,532 |
| 13 feb 2024 | 136.10 | 137.25 | 134.35 | 134.50 | 134.50 | 27,755 |
| 12 feb 2024 | 134.30 | 136.55 | 134.25 | 136.40 | 136.40 | 34,770 |
| 09 feb 2024 | 133.10 | 134.65 | 132.75 | 133.55 | 133.55 | 32,073 |
| 08 feb 2024 | 131.95 | 133.35 | 131.85 | 132.85 | 132.85 | 27,721 |
| 07 feb 2024 | 131.40 | 133.75 | 131.35 | 131.35 | 131.35 | 34,426 |
| 06 feb 2024 | 131.80 | 132.20 | 129.80 | 131.20 | 131.20 | 43,047 |
| 05 feb 2024 | 131.85 | 133.00 | 131.10 | 131.60 | 131.60 | 29,151 |
| 02 feb 2024 | 131.95 | 134.05 | 131.60 | 131.85 | 131.85 | 50,255 |
| 01 feb 2024 | 131.60 | 133.95 | 130.40 | 130.70 | 130.70 | 58,182 |
| 31 ene 2024 | 128.15 | 132.05 | 127.60 | 131.60 | 131.60 | 68,084 |
| 30 ene 2024 | 128.05 | 129.15 | 126.65 | 128.15 | 128.15 | 48,348 |
| 29 ene 2024 | 127.55 | 128.05 | 125.40 | 128.00 | 128.00 | 36,522 |
| 26 ene 2024 | 124.50 | 128.30 | 123.95 | 127.65 | 127.65 | 52,016 |
| 25 ene 2024 | 126.75 | 127.25 | 124.40 | 124.90 | 124.90 | 40,977 |
| 24 ene 2024 | 128.00 | 129.30 | 126.40 | 127.60 | 127.60 | 57,708 |
| 23 ene 2024 | 118.40 | 126.75 | 118.40 | 125.65 | 125.65 | 114,929 |
| 22 ene 2024 | 116.70 | 118.95 | 116.70 | 117.60 | 117.60 | 26,138 |
| 19 ene 2024 | 117.65 | 117.85 | 115.45 | 116.25 | 116.25 | 67,501 |
| 18 ene 2024 | 116.45 | 117.70 | 115.75 | 117.25 | 117.25 | 47,256 |
| 17 ene 2024 | 117.35 | 117.75 | 115.75 | 116.55 | 116.55 | 57,113 |
| 16 ene 2024 | 118.75 | 119.75 | 118.50 | 119.45 | 119.45 | 29,902 |
| 15 ene 2024 | 120.45 | 121.05 | 118.75 | 119.40 | 119.40 | 36,982 |
| 12 ene 2024 | 122.70 | 123.65 | 120.40 | 120.45 | 120.45 | 51,924 |
| 11 ene 2024 | 123.80 | 126.30 | 123.05 | 123.30 | 123.30 | 66,606 |
| 10 ene 2024 | 122.40 | 123.85 | 122.40 | 122.60 | 122.60 | 74,262 |
| 09 ene 2024 | 121.55 | 122.65 | 120.85 | 122.40 | 122.40 | 52,107 |
| 08 ene 2024 | 119.20 | 121.80 | 118.65 | 121.80 | 121.80 | 79,780 |
| 05 ene 2024 | 117.00 | 119.80 | 116.50 | 119.60 | 119.60 | 49,834 |
| 04 ene 2024 | 116.00 | 117.45 | 115.40 | 117.15 | 117.15 | 37,342 |
| 03 ene 2024 | 118.45 | 119.10 | 115.05 | 115.35 | 115.35 | 71,403 |
| 02 ene 2024 | 119.00 | 120.50 | 117.35 | 118.85 | 118.85 | 53,573 |
| 29 dic 2023 | 116.65 | 118.45 | 116.40 | 118.45 | 118.45 | 29,619 |
| 28 dic 2023 | 119.70 | 119.70 | 116.65 | 116.65 | 116.65 | 56,117 |
| 27 dic 2023 | 119.60 | 119.95 | 118.70 | 119.50 | 119.50 | 54,551 |
| 22 dic 2023 | 119.80 | 121.00 | 119.60 | 119.60 | 119.60 | 30,558 |
| 21 dic 2023 | 120.55 | 120.60 | 119.40 | 119.75 | 119.75 | 40,447 |
| 20 dic 2023 | 123.50 | 124.40 | 122.30 | 122.30 | 122.30 | 33,346 |
| 19 dic 2023 | 122.30 | 123.90 | 122.15 | 123.15 | 123.15 | 67,383 |
| 18 dic 2023 | 123.95 | 124.15 | 121.35 | 122.85 | 122.85 | 71,037 |
| 15 dic 2023 | 125.00 | 128.10 | 124.10 | 124.60 | 124.60 | 91,227 |
| 14 dic 2023 | 124.95 | 127.20 | 124.15 | 124.90 | 124.90 | 65,586 |
| 13 dic 2023 | 124.05 | 124.80 | 123.45 | 123.45 | 123.45 | 38,142 |
| 12 dic 2023 | 124.45 | 126.00 | 123.75 | 123.75 | 123.75 | 47,290 |
| 11 dic 2023 | 124.50 | 125.40 | 123.50 | 124.15 | 124.15 | 41,217 |
| 08 dic 2023 | 123.75 | 125.35 | 122.85 | 124.60 | 124.60 | 34,846 |
| 07 dic 2023 | 123.15 | 124.50 | 122.60 | 123.90 | 123.90 | 64,590 |
| 06 dic 2023 | 120.95 | 125.70 | 120.95 | 124.35 | 124.35 | 74,071 |
| 05 dic 2023 | 118.20 | 120.00 | 117.65 | 120.00 | 120.00 | 51,178 |
| 04 dic 2023 | 118.15 | 119.70 | 118.15 | 119.25 | 119.25 | 27,726 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.