Volkswagen AG (VOW.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:19PM CET. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 de dic. de 2021 | 253.80 | 254.40 | 249.00 | 250.40 | 250.40 | 8,600 |
| 03 de dic. de 2021 | 260.80 | 261.40 | 250.20 | 251.40 | 251.40 | 43,009 |
| 02 de dic. de 2021 | 258.40 | 261.20 | 255.80 | 258.00 | 258.00 | 46,410 |
| 01 de dic. de 2021 | 249.80 | 264.00 | 248.20 | 263.60 | 263.60 | 82,338 |
| 30 de nov. de 2021 | 251.00 | 251.80 | 242.00 | 246.40 | 246.40 | 154,443 |
| 29 de nov. de 2021 | 258.00 | 259.40 | 251.60 | 255.40 | 255.40 | 76,406 |
| 26 de nov. de 2021 | 264.00 | 264.80 | 255.20 | 258.60 | 258.60 | 66,201 |
| 25 de nov. de 2021 | 269.80 | 270.40 | 265.80 | 268.20 | 268.20 | 27,307 |
| 24 de nov. de 2021 | 276.20 | 276.20 | 265.40 | 269.40 | 269.40 | 63,785 |
| 23 de nov. de 2021 | 275.20 | 280.60 | 274.00 | 278.20 | 278.20 | 34,987 |
| 22 de nov. de 2021 | 279.20 | 280.60 | 275.20 | 277.60 | 277.60 | 41,709 |
| 19 de nov. de 2021 | 285.00 | 285.80 | 275.80 | 277.40 | 277.40 | 42,376 |
| 18 de nov. de 2021 | 281.80 | 286.40 | 279.60 | 284.20 | 284.20 | 47,688 |
| 17 de nov. de 2021 | 279.00 | 281.20 | 275.60 | 280.60 | 280.60 | 48,719 |
| 16 de nov. de 2021 | 280.00 | 285.80 | 279.20 | 282.20 | 282.20 | 39,780 |
| 15 de nov. de 2021 | 282.40 | 284.00 | 278.00 | 279.80 | 279.80 | 44,795 |
| 12 de nov. de 2021 | 284.40 | 290.00 | 283.40 | 284.60 | 284.60 | 40,380 |
| 11 de nov. de 2021 | 285.20 | 287.80 | 285.00 | 285.20 | 285.20 | 25,557 |
| 10 de nov. de 2021 | 285.20 | 287.60 | 281.80 | 284.60 | 284.60 | 42,227 |
| 09 de nov. de 2021 | 285.00 | 291.80 | 283.60 | 285.20 | 285.20 | 38,516 |
| 08 de nov. de 2021 | 291.80 | 293.60 | 283.00 | 283.80 | 283.80 | 62,426 |
| 05 de nov. de 2021 | 292.80 | 301.40 | 290.40 | 300.20 | 300.20 | 55,164 |
| 04 de nov. de 2021 | 294.00 | 298.60 | 291.00 | 294.00 | 294.00 | 67,201 |
| 03 de nov. de 2021 | 287.40 | 291.80 | 283.20 | 291.80 | 291.80 | 81,973 |
| 02 de nov. de 2021 | 288.40 | 289.80 | 285.60 | 287.80 | 287.80 | 48,394 |
| 01 de nov. de 2021 | 281.20 | 288.00 | 280.20 | 287.60 | 287.60 | 41,321 |
| 29 de oct. de 2021 | 278.80 | 284.80 | 275.80 | 280.80 | 280.80 | 74,549 |
| 28 de oct. de 2021 | 286.40 | 286.40 | 270.20 | 277.60 | 277.60 | 78,893 |
| 27 de oct. de 2021 | 294.00 | 294.20 | 286.80 | 288.40 | 288.40 | 44,088 |
| 26 de oct. de 2021 | 285.40 | 296.00 | 285.40 | 295.80 | 295.80 | 78,023 |
| 25 de oct. de 2021 | 278.20 | 286.80 | 275.80 | 283.80 | 283.80 | 54,943 |
| 22 de oct. de 2021 | 275.00 | 279.80 | 274.80 | 278.20 | 278.20 | 35,100 |
| 21 de oct. de 2021 | 267.40 | 276.80 | 266.00 | 274.60 | 274.60 | 51,933 |
| 20 de oct. de 2021 | 266.00 | 271.20 | 262.80 | 270.40 | 270.40 | 66,950 |
| 19 de oct. de 2021 | 270.40 | 270.40 | 264.80 | 266.20 | 266.20 | 32,324 |
| 18 de oct. de 2021 | 274.20 | 274.20 | 266.20 | 267.80 | 267.80 | 36,431 |
| 15 de oct. de 2021 | 275.60 | 276.60 | 271.60 | 274.80 | 274.80 | 35,353 |
| 14 de oct. de 2021 | 274.00 | 275.20 | 271.60 | 275.20 | 275.20 | 33,047 |
| 13 de oct. de 2021 | 265.40 | 274.80 | 264.40 | 269.20 | 269.20 | 41,068 |
| 12 de oct. de 2021 | 264.40 | 267.40 | 264.00 | 265.40 | 265.40 | 24,993 |
| 11 de oct. de 2021 | 269.20 | 271.40 | 266.40 | 268.40 | 268.40 | 34,486 |
| 08 de oct. de 2021 | 269.60 | 271.00 | 265.80 | 269.00 | 269.00 | 29,173 |
| 07 de oct. de 2021 | 260.00 | 270.00 | 259.00 | 269.20 | 269.20 | 55,838 |
| 06 de oct. de 2021 | 265.20 | 265.60 | 254.40 | 255.80 | 255.80 | 94,794 |
| 05 de oct. de 2021 | 264.80 | 267.80 | 263.40 | 266.80 | 266.80 | 38,077 |
| 04 de oct. de 2021 | 265.60 | 268.40 | 263.80 | 265.40 | 265.40 | 30,218 |
| 01 de oct. de 2021 | 268.20 | 270.00 | 262.00 | 267.40 | 267.40 | 38,038 |
| 30 de sep. de 2021 | 274.60 | 275.00 | 267.20 | 268.00 | 268.00 | 59,864 |
| 29 de sep. de 2021 | 272.00 | 278.00 | 270.40 | 275.80 | 275.80 | 38,907 |
| 28 de sep. de 2021 | 274.60 | 278.80 | 269.40 | 269.40 | 269.40 | 41,117 |
| 27 de sep. de 2021 | 269.00 | 274.60 | 268.80 | 273.60 | 273.60 | 46,764 |
| 24 de sep. de 2021 | 268.60 | 269.20 | 264.60 | 267.00 | 267.00 | 45,431 |
| 23 de sep. de 2021 | 269.60 | 272.00 | 267.20 | 269.20 | 269.20 | 34,956 |
| 22 de sep. de 2021 | 267.20 | 269.80 | 265.20 | 266.40 | 266.40 | 29,777 |
| 21 de sep. de 2021 | 261.60 | 268.60 | 261.00 | 264.60 | 264.60 | 53,807 |
| 20 de sep. de 2021 | 265.00 | 269.00 | 256.60 | 260.60 | 260.60 | 89,526 |
| 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 |
| *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...
© 2021 Yahoo. Todos los derechos reservados.
