Volkswagen AG (VOW.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2022 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 26 may 2022 | 186.25 | 193.95 | 185.40 | 193.70 | 193.70 | 46,249 |
| 25 may 2022 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
| 24 may 2022 | 185.95 | 189.05 | 182.30 | 183.45 | 183.45 | 57,747 |
| 23 may 2022 | 188.80 | 190.30 | 185.25 | 189.15 | 189.15 | 37,979 |
| 20 may 2022 | 188.60 | 192.25 | 184.45 | 184.75 | 184.75 | 48,747 |
| 19 may 2022 | 186.50 | 186.80 | 181.95 | 186.25 | 186.25 | 60,954 |
| 18 may 2022 | 191.75 | 193.45 | 188.85 | 189.00 | 189.00 | 31,333 |
| 17 may 2022 | 192.10 | 194.55 | 190.05 | 191.80 | 191.80 | 33,782 |
| 16 may 2022 | 192.10 | 195.05 | 189.25 | 191.05 | 191.05 | 55,114 |
| 13 may 2022 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
| 13 may 2022 | 7.5 Dividendo | |||||
| 12 may 2022 | 191.25 | 198.90 | 190.25 | 197.75 | 190.25 | 66,353 |
| 11 may 2022 | 192.20 | 199.35 | 191.05 | 197.50 | 190.01 | 74,586 |
| 10 may 2022 | 191.10 | 196.40 | 189.70 | 189.80 | 182.60 | 60,996 |
| 09 may 2022 | 201.80 | 202.50 | 190.80 | 190.80 | 183.56 | 69,196 |
| 06 may 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 192.41 | - |
| 05 may 2022 | 208.00 | 212.80 | 200.00 | 200.00 | 192.41 | 55,165 |
| 04 may 2022 | 210.40 | 211.20 | 203.20 | 204.50 | 196.74 | 39,041 |
| 03 may 2022 | 206.30 | 209.20 | 204.40 | 206.60 | 198.76 | 42,261 |
| 02 may 2022 | 209.60 | 210.50 | 191.60 | 204.00 | 196.26 | 37,613 |
| 29 abr 2022 | 212.30 | 214.30 | 207.70 | 209.20 | 201.27 | 37,860 |
| 28 abr 2022 | 208.30 | 213.80 | 208.00 | 209.90 | 201.94 | - |
| 27 abr 2022 | 203.40 | 203.40 | 203.40 | 203.40 | 195.69 | - |
| 26 abr 2022 | 215.60 | 215.90 | 203.40 | 203.40 | 195.69 | 44,197 |
| 25 abr 2022 | 211.00 | 214.10 | 208.00 | 209.90 | 201.94 | 35,453 |
| 22 abr 2022 | 217.40 | 220.30 | 213.70 | 214.70 | 206.56 | 29,205 |
| 21 abr 2022 | 216.10 | 216.10 | 216.10 | 216.10 | 207.90 | - |
| 20 abr 2022 | 217.60 | 217.80 | 212.90 | 216.10 | 207.90 | 28,085 |
| 19 abr 2022 | 208.50 | 217.30 | 207.10 | 214.60 | 206.46 | 42,418 |
| 14 abr 2022 | 210.70 | 216.30 | 208.00 | 209.50 | 201.55 | 47,042 |
| 13 abr 2022 | 208.60 | 210.20 | 205.00 | 210.20 | 202.23 | 55,600 |
| 12 abr 2022 | 210.00 | 214.10 | 208.20 | 210.80 | 202.81 | 45,064 |
| 11 abr 2022 | 215.50 | 216.80 | 212.30 | 213.80 | 205.69 | 29,555 |
| 08 abr 2022 | 217.10 | 221.10 | 213.30 | 217.10 | 208.87 | 33,941 |
| 07 abr 2022 | 215.00 | 218.60 | 212.80 | 213.80 | 205.69 | 28,791 |
| 06 abr 2022 | 223.20 | 225.30 | 211.60 | 213.60 | 205.50 | 47,531 |
| 05 abr 2022 | 229.30 | 233.40 | 222.80 | 224.00 | 215.50 | 38,841 |
| 04 abr 2022 | 231.10 | 231.90 | 225.80 | 228.50 | 219.83 | 36,680 |
| 01 abr 2022 | 225.80 | 232.80 | 224.00 | 228.20 | 219.55 | 43,187 |
| 31 mar 2022 | 237.00 | 237.00 | 225.60 | 226.20 | 217.62 | 58,036 |
| 30 mar 2022 | 238.00 | 238.40 | 231.20 | 234.00 | 225.13 | 40,572 |
| 29 mar 2022 | 226.00 | 240.00 | 222.60 | 238.40 | 229.36 | 69,686 |
| 28 mar 2022 | 220.20 | 224.80 | 220.00 | 221.80 | 213.39 | 35,109 |
| 25 mar 2022 | 224.00 | 224.00 | 217.80 | 218.00 | 209.73 | 29,739 |
| 24 mar 2022 | 220.40 | 223.60 | 218.80 | 221.00 | 212.62 | 37,390 |
| 23 mar 2022 | 226.80 | 228.00 | 219.20 | 220.80 | 212.43 | 42,863 |
| 22 mar 2022 | 224.60 | 226.80 | 221.60 | 223.80 | 215.31 | 60,031 |
| 21 mar 2022 | 221.00 | 223.80 | 217.40 | 222.20 | 213.77 | 48,492 |
| 18 mar 2022 | 220.00 | 220.60 | 212.20 | 220.20 | 211.85 | 106,644 |
| 17 mar 2022 | 225.00 | 225.20 | 218.60 | 219.20 | 210.89 | 62,920 |
| 16 mar 2022 | 217.40 | 224.60 | 215.20 | 220.60 | 212.23 | 72,897 |
| 15 mar 2022 | 212.20 | 212.40 | 202.20 | 210.40 | 202.42 | 47,587 |
| 14 mar 2022 | 216.00 | 221.40 | 209.60 | 210.40 | 202.42 | 52,964 |
| 11 mar 2022 | 203.00 | 210.60 | 200.60 | 201.80 | 194.15 | 71,026 |
| 10 mar 2022 | 214.00 | 214.80 | 199.30 | 202.00 | 194.34 | 67,275 |
| 09 mar 2022 | 200.80 | 213.00 | 195.70 | 213.00 | 204.92 | 112,618 |
| 08 mar 2022 | 181.00 | 194.90 | 180.80 | 189.50 | 182.31 | 96,705 |
| 07 mar 2022 | 189.20 | 193.10 | 180.10 | 185.50 | 178.46 | 139,233 |
| 04 mar 2022 | 207.80 | 208.80 | 196.70 | 197.00 | 189.53 | 90,251 |
| 03 mar 2022 | 220.60 | 220.80 | 211.80 | 212.60 | 204.54 | 68,087 |
| 02 mar 2022 | 212.20 | 221.60 | 209.00 | 217.80 | 209.54 | 99,105 |
| 01 mar 2022 | 233.00 | 238.80 | 216.00 | 217.20 | 208.96 | 113,904 |
| 28 feb 2022 | 231.20 | 240.80 | 230.00 | 235.20 | 226.28 | 115,077 |
| 25 feb 2022 | 234.00 | 244.00 | 229.80 | 241.20 | 232.05 | 94,644 |
| 24 feb 2022 | 222.00 | 238.80 | 222.00 | 226.80 | 218.20 | 116,098 |
| 23 feb 2022 | 248.40 | 252.60 | 242.00 | 243.20 | 233.98 | 65,154 |
| 22 feb 2022 | 229.20 | 255.60 | 225.20 | 247.60 | 238.21 | 224,208 |
| 21 feb 2022 | 244.20 | 245.80 | 235.60 | 237.80 | 228.78 | 40,923 |
| 18 feb 2022 | 248.00 | 250.20 | 241.80 | 242.20 | 233.01 | 46,597 |
| 17 feb 2022 | 252.80 | 256.40 | 248.00 | 250.00 | 240.52 | 33,970 |
| 16 feb 2022 | 256.60 | 256.60 | 249.60 | 253.80 | 244.17 | 46,419 |
| 15 feb 2022 | 240.40 | 260.00 | 240.40 | 255.40 | 245.71 | 80,988 |
| 14 feb 2022 | 245.00 | 245.20 | 236.00 | 240.40 | 231.28 | 68,226 |
| 11 feb 2022 | 251.00 | 258.00 | 247.60 | 255.00 | 245.33 | 40,311 |
| 10 feb 2022 | 258.60 | 258.60 | 252.20 | 254.80 | 245.14 | 28,040 |
| 09 feb 2022 | 245.20 | 259.20 | 244.80 | 256.40 | 246.68 | 48,448 |
| 08 feb 2022 | 245.00 | 249.60 | 242.40 | 244.00 | 234.75 | 37,655 |
| 07 feb 2022 | 250.00 | 253.20 | 244.40 | 244.40 | 235.13 | 36,786 |
| 04 feb 2022 | 253.40 | 255.20 | 245.00 | 246.20 | 236.86 | 65,695 |
| 03 feb 2022 | 257.00 | 259.00 | 254.20 | 254.60 | 244.94 | 21,420 |
| 02 feb 2022 | 260.00 | 263.60 | 256.80 | 257.80 | 248.02 | 27,632 |
| 01 feb 2022 | 257.00 | 264.00 | 257.00 | 260.40 | 250.52 | 37,618 |
| 31 ene 2022 | 254.80 | 258.20 | 253.40 | 254.20 | 244.56 | 40,255 |
| 28 ene 2022 | 259.80 | 260.20 | 250.40 | 251.60 | 242.06 | 42,279 |
| 27 ene 2022 | 252.20 | 264.40 | 252.20 | 257.60 | 247.83 | 46,382 |
| 26 ene 2022 | 252.80 | 262.00 | 250.00 | 257.60 | 247.83 | 55,117 |
| 25 ene 2022 | 248.00 | 249.40 | 241.80 | 248.00 | 238.59 | 73,281 |
| 24 ene 2022 | 257.40 | 259.00 | 242.60 | 244.40 | 235.13 | 91,396 |
| 21 ene 2022 | 265.00 | 266.40 | 256.40 | 259.40 | 249.56 | 46,528 |
| 20 ene 2022 | 267.00 | 269.20 | 264.80 | 268.80 | 258.61 | 27,937 |
| 19 ene 2022 | 266.00 | 271.40 | 261.60 | 267.00 | 256.87 | 42,171 |
| 18 ene 2022 | 273.80 | 273.80 | 266.40 | 267.00 | 256.87 | 39,958 |
| 17 ene 2022 | 279.40 | 279.40 | 269.20 | 274.00 | 263.61 | 41,076 |
| 14 ene 2022 | 273.00 | 278.00 | 272.00 | 277.00 | 266.49 | 50,353 |
| 13 ene 2022 | 275.40 | 277.60 | 270.80 | 276.60 | 266.11 | 36,904 |
| 12 ene 2022 | 278.00 | 278.00 | 270.80 | 276.00 | 265.53 | 50,940 |
| 11 ene 2022 | 272.40 | 275.60 | 267.40 | 275.20 | 264.76 | 29,989 |
| 10 ene 2022 | 274.80 | 275.60 | 267.80 | 270.60 | 260.34 | 43,978 |
| 07 ene 2022 | 275.00 | 276.60 | 268.00 | 271.20 | 260.91 | 59,046 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
