U.S. markets open in 1 hour 55 minutes

Volkswagen AG (VOW.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
250.40-1.00 (-0.40%)
A partir del 01:19PM CET. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 de dic. de 2021253.80254.40249.00250.40250.408,600
03 de dic. de 2021260.80261.40250.20251.40251.4043,009
02 de dic. de 2021258.40261.20255.80258.00258.0046,410
01 de dic. de 2021249.80264.00248.20263.60263.6082,338
30 de nov. de 2021251.00251.80242.00246.40246.40154,443
29 de nov. de 2021258.00259.40251.60255.40255.4076,406
26 de nov. de 2021264.00264.80255.20258.60258.6066,201
25 de nov. de 2021269.80270.40265.80268.20268.2027,307
24 de nov. de 2021276.20276.20265.40269.40269.4063,785
23 de nov. de 2021275.20280.60274.00278.20278.2034,987
22 de nov. de 2021279.20280.60275.20277.60277.6041,709
19 de nov. de 2021285.00285.80275.80277.40277.4042,376
18 de nov. de 2021281.80286.40279.60284.20284.2047,688
17 de nov. de 2021279.00281.20275.60280.60280.6048,719
16 de nov. de 2021280.00285.80279.20282.20282.2039,780
15 de nov. de 2021282.40284.00278.00279.80279.8044,795
12 de nov. de 2021284.40290.00283.40284.60284.6040,380
11 de nov. de 2021285.20287.80285.00285.20285.2025,557
10 de nov. de 2021285.20287.60281.80284.60284.6042,227
09 de nov. de 2021285.00291.80283.60285.20285.2038,516
08 de nov. de 2021291.80293.60283.00283.80283.8062,426
05 de nov. de 2021292.80301.40290.40300.20300.2055,164
04 de nov. de 2021294.00298.60291.00294.00294.0067,201
03 de nov. de 2021287.40291.80283.20291.80291.8081,973
02 de nov. de 2021288.40289.80285.60287.80287.8048,394
01 de nov. de 2021281.20288.00280.20287.60287.6041,321
29 de oct. de 2021278.80284.80275.80280.80280.8074,549
28 de oct. de 2021286.40286.40270.20277.60277.6078,893
27 de oct. de 2021294.00294.20286.80288.40288.4044,088
26 de oct. de 2021285.40296.00285.40295.80295.8078,023
25 de oct. de 2021278.20286.80275.80283.80283.8054,943
22 de oct. de 2021275.00279.80274.80278.20278.2035,100
21 de oct. de 2021267.40276.80266.00274.60274.6051,933
20 de oct. de 2021266.00271.20262.80270.40270.4066,950
19 de oct. de 2021270.40270.40264.80266.20266.2032,324
18 de oct. de 2021274.20274.20266.20267.80267.8036,431
15 de oct. de 2021275.60276.60271.60274.80274.8035,353
14 de oct. de 2021274.00275.20271.60275.20275.2033,047
13 de oct. de 2021265.40274.80264.40269.20269.2041,068
12 de oct. de 2021264.40267.40264.00265.40265.4024,993
11 de oct. de 2021269.20271.40266.40268.40268.4034,486
08 de oct. de 2021269.60271.00265.80269.00269.0029,173
07 de oct. de 2021260.00270.00259.00269.20269.2055,838
06 de oct. de 2021265.20265.60254.40255.80255.8094,794
05 de oct. de 2021264.80267.80263.40266.80266.8038,077
04 de oct. de 2021265.60268.40263.80265.40265.4030,218
01 de oct. de 2021268.20270.00262.00267.40267.4038,038
30 de sep. de 2021274.60275.00267.20268.00268.0059,864
29 de sep. de 2021272.00278.00270.40275.80275.8038,907
28 de sep. de 2021274.60278.80269.40269.40269.4041,117
27 de sep. de 2021269.00274.60268.80273.60273.6046,764
24 de sep. de 2021268.60269.20264.60267.00267.0045,431
23 de sep. de 2021269.60272.00267.20269.20269.2034,956
22 de sep. de 2021267.20269.80265.20266.40266.4029,777
21 de sep. de 2021261.60268.60261.00264.60264.6053,807
20 de sep. de 2021265.00269.00256.60260.60260.6089,526
17 de sep. de 2021280.00281.40268.60268.60268.60127,775
16 de sep. de 2021281.00281.60276.40278.20278.2032,404
15 de sep. de 2021279.80284.00278.00281.00281.0051,615
14 de sep. de 2021283.20284.00278.80281.20281.2041,404
13 de sep. de 2021281.20285.40280.60283.80283.8028,725
10 de sep. de 2021279.40282.40278.80280.40280.4043,182
09 de sep. de 2021276.00283.00275.20278.80278.8055,376
08 de sep. de 2021281.40283.00276.80278.60278.6064,720
07 de sep. de 2021288.20288.80285.80287.40287.4018,821
06 de sep. de 2021289.20292.60287.40288.40288.4026,548
03 de sep. de 2021295.20295.60287.40288.80288.8042,926
02 de sep. de 2021290.20295.40288.20295.20295.2058,596
01 de sep. de 2021284.80287.00280.80287.00287.0040,398
31 de ago. de 2021285.80287.20281.20283.20283.2069,846
30 de ago. de 2021281.00287.00281.00284.20284.2032,172
27 de ago. de 2021281.60283.40280.80282.00282.0014,827
26 de ago. de 2021283.00284.40280.80282.40282.4021,131
25 de ago. de 2021282.60282.60282.60282.60282.60-
24 de ago. de 2021280.40284.40279.60282.60282.6035,475
23 de ago. de 2021283.00283.20278.00278.60278.6040,443
20 de ago. de 2021280.00281.40277.80279.80279.8058,546
19 de ago. de 2021288.00291.20281.00281.20281.2059,093
18 de ago. de 2021291.00294.20287.00293.00293.0045,785
17 de ago. de 2021299.40299.80289.60291.00291.0050,547
16 de ago. de 2021305.80306.00297.80299.40299.4035,717
13 de ago. de 2021311.80312.80307.20309.20309.2048,556
12 de ago. de 2021300.00313.00298.60313.00313.00100,823
11 de ago. de 2021297.80299.40294.60299.40299.4048,736
10 de ago. de 2021293.00298.00292.00297.60297.6049,705
09 de ago. de 2021296.20297.20291.60295.80295.8040,375
06 de ago. de 2021290.00301.80289.00298.00298.0066,943
05 de ago. de 2021288.00289.80282.20289.80289.8037,167
04 de ago. de 2021289.00294.40287.80290.20290.2054,911
03 de ago. de 2021284.00287.00280.20286.20286.2043,031
02 de ago. de 2021285.00287.40282.20283.00283.0029,824
30 de jul. de 2021282.40283.40277.60280.00280.0046,167
29 de jul. de 2021281.40286.20273.00283.00283.0051,059
28 de jul. de 2021279.60280.40274.60278.20278.2042,892
27 de jul. de 2021278.20282.40274.20278.60278.6053,309
26 de jul. de 2021277.20277.80272.40277.40277.4033,499
23 de jul. de 2021277.80283.20276.20279.20279.2050,729
23 de jul. de 20214.8 Dividendo
22 de jul. de 2021288.00288.20279.40279.60274.8035,045
21 de jul. de 2021276.40287.60274.00285.00280.1153,294
*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...