U.S. markets open in 6 hours 43 minutes
F S&P 500
5,104.00 +12.50 (+0.25%) F Dow Jones
38,621.00 +239.00 (+0.62%) F Nasdaq
17,739.00 +89.25 (+0.51%) E-mini Russell 2000 Index Futur
2,023.40 -3.80 (-0.19%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,310.10 +0.50 (+0.02%)
Volkswagen AG (VOW.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 132.40 | 132.70 | 131.60 | 132.30 | 132.30 | 3 |
| 02 may 2024 | 132.40 | 132.70 | 131.60 | 131.80 | 131.80 | - |
| 30 abr 2024 | 139.00 | 139.00 | 132.50 | 132.50 | 132.50 | 3 |
| 29 abr 2024 | 138.90 | 140.00 | 138.80 | 138.80 | 138.80 | - |
| 26 abr 2024 | 137.10 | 140.00 | 137.10 | 138.40 | 138.40 | - |
| 25 abr 2024 | 138.30 | 138.30 | 136.00 | 136.00 | 136.00 | - |
| 24 abr 2024 | 140.40 | 140.40 | 138.40 | 138.40 | 138.40 | - |
| 23 abr 2024 | 139.70 | 139.80 | 138.90 | 139.00 | 139.00 | - |
| 22 abr 2024 | 141.50 | 141.50 | 138.90 | 139.50 | 139.50 | - |
| 19 abr 2024 | 139.30 | 140.60 | 139.00 | 140.50 | 140.50 | - |
| 18 abr 2024 | 141.00 | 141.40 | 140.10 | 140.30 | 140.30 | - |
| 17 abr 2024 | 140.40 | 140.50 | 139.80 | 140.50 | 140.50 | 1 |
| 16 abr 2024 | 143.60 | 143.60 | 140.50 | 140.50 | 140.50 | - |
| 15 abr 2024 | 145.30 | 146.60 | 143.90 | 143.90 | 143.90 | - |
| 12 abr 2024 | 146.60 | 148.40 | 144.80 | 144.80 | 144.80 | - |
| 11 abr 2024 | 146.10 | 147.20 | 145.20 | 146.60 | 146.60 | - |
| 10 abr 2024 | 147.80 | 149.90 | 145.50 | 145.50 | 145.50 | - |
| 09 abr 2024 | 148.10 | 149.30 | 147.00 | 147.00 | 147.00 | 10 |
| 08 abr 2024 | 148.50 | 150.40 | 147.90 | 147.90 | 147.90 | - |
| 05 abr 2024 | 149.10 | 149.50 | 148.10 | 148.20 | 148.20 | - |
| 04 abr 2024 | 146.40 | 151.80 | 146.40 | 150.60 | 150.60 | 50 |
| 03 abr 2024 | 143.60 | 146.30 | 143.50 | 146.30 | 146.30 | - |
| 02 abr 2024 | 141.20 | 143.90 | 141.20 | 142.60 | 142.60 | 10 |
| 28 mar 2024 | 140.55 | 141.80 | 140.45 | 140.70 | 140.70 | - |
| 27 mar 2024 | 140.45 | 140.65 | 139.10 | 140.05 | 140.05 | 20 |
| 26 mar 2024 | 138.70 | 140.25 | 138.45 | 139.40 | 139.40 | - |
| 25 mar 2024 | 136.95 | 139.05 | 136.95 | 139.05 | 139.05 | - |
| 22 mar 2024 | 137.05 | 137.05 | 136.60 | 136.80 | 136.80 | - |
| 21 mar 2024 | 138.50 | 139.20 | 136.50 | 136.50 | 136.50 | - |
| 20 mar 2024 | 137.15 | 137.25 | 136.35 | 137.25 | 137.25 | - |
| 19 mar 2024 | 135.75 | 137.45 | 135.75 | 137.30 | 137.30 | - |
| 18 mar 2024 | 132.60 | 135.70 | 132.60 | 135.45 | 135.45 | - |
| 15 mar 2024 | 130.05 | 132.95 | 130.05 | 131.10 | 131.10 | - |
| 14 mar 2024 | 133.35 | 133.35 | 129.65 | 129.65 | 129.65 | 55 |
| 13 mar 2024 | 138.90 | 138.90 | 132.25 | 132.25 | 132.25 | 10 |
| 12 mar 2024 | 135.15 | 137.90 | 133.30 | 137.40 | 137.40 | - |
| 11 mar 2024 | 133.15 | 134.70 | 133.15 | 134.30 | 134.30 | - |
| 08 mar 2024 | 133.95 | 135.05 | 133.00 | 133.00 | 133.00 | - |
| 07 mar 2024 | 135.50 | 135.50 | 133.35 | 133.70 | 133.70 | 1 |
| 06 mar 2024 | 138.20 | 138.20 | 135.60 | 135.60 | 135.60 | 13 |
| 05 mar 2024 | 141.40 | 141.40 | 137.00 | 137.65 | 137.65 | - |
| 04 mar 2024 | 139.50 | 142.15 | 139.50 | 141.70 | 141.70 | - |
| 01 mar 2024 | 146.05 | 146.75 | 139.05 | 140.95 | 140.95 | 45 |
| 29 feb 2024 | 144.50 | 145.65 | 144.35 | 144.35 | 144.35 | - |
| 28 feb 2024 | 143.60 | 144.25 | 143.60 | 144.25 | 144.25 | - |
| 27 feb 2024 | 140.00 | 142.95 | 140.00 | 142.90 | 142.90 | 70 |
| 26 feb 2024 | 140.55 | 140.95 | 139.00 | 139.75 | 139.75 | - |
| 23 feb 2024 | 139.55 | 140.55 | 139.25 | 140.55 | 140.55 | - |
| 22 feb 2024 | 137.10 | 139.35 | 137.10 | 138.50 | 138.50 | 85 |
| 21 feb 2024 | 133.65 | 136.60 | 133.55 | 135.85 | 135.85 | - |
| 20 feb 2024 | 135.25 | 135.25 | 132.90 | 132.90 | 132.90 | - |
| 19 feb 2024 | 133.85 | 136.10 | 133.85 | 135.15 | 135.15 | - |
| 16 feb 2024 | 134.95 | 136.35 | 134.85 | 134.85 | 134.85 | - |
| 15 feb 2024 | 132.95 | 134.85 | 132.95 | 134.15 | 134.15 | - |
| 14 feb 2024 | 133.85 | 133.85 | 132.45 | 132.45 | 132.45 | - |
| 13 feb 2024 | 135.75 | 136.90 | 133.60 | 133.60 | 133.60 | 1 |
| 12 feb 2024 | 133.70 | 136.05 | 133.70 | 135.55 | 135.55 | - |
| 09 feb 2024 | 132.45 | 134.05 | 132.45 | 132.70 | 132.70 | - |
| 08 feb 2024 | 130.95 | 132.70 | 130.95 | 132.00 | 132.00 | 10 |
| 07 feb 2024 | 130.70 | 132.70 | 130.60 | 130.60 | 130.60 | - |
| 06 feb 2024 | 131.90 | 131.90 | 130.00 | 130.30 | 130.30 | - |
| 05 feb 2024 | 131.05 | 132.50 | 130.90 | 130.90 | 130.90 | - |
| 02 feb 2024 | 131.15 | 133.35 | 131.05 | 131.05 | 131.05 | - |
| 01 feb 2024 | 130.15 | 132.25 | 130.15 | 130.30 | 130.30 | - |
| 31 ene 2024 | 127.40 | 131.55 | 127.40 | 130.60 | 130.60 | 10 |
| 30 ene 2024 | 127.95 | 127.95 | 126.90 | 127.40 | 127.40 | - |
| 29 ene 2024 | 126.75 | 127.25 | 125.75 | 127.15 | 127.15 | - |
| 26 ene 2024 | 124.10 | 127.55 | 124.10 | 126.75 | 126.75 | - |
| 25 ene 2024 | 126.75 | 127.15 | 123.95 | 123.95 | 123.95 | 2 |
| 24 ene 2024 | 126.05 | 128.35 | 126.05 | 126.80 | 126.80 | 273 |
| 23 ene 2024 | 117.35 | 125.90 | 117.35 | 124.40 | 124.40 | 10 |
| 22 ene 2024 | 116.25 | 117.95 | 116.25 | 116.85 | 116.85 | - |
| 19 ene 2024 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 2 |
| 18 ene 2024 | 116.50 | 117.30 | 116.20 | 116.30 | 116.30 | - |
| 17 ene 2024 | 117.55 | 118.80 | 115.50 | 115.50 | 115.50 | 50 |
| 16 ene 2024 | 118.20 | 119.00 | 118.20 | 119.00 | 119.00 | - |
| 15 ene 2024 | 120.40 | 120.40 | 118.55 | 118.55 | 118.55 | 10 |
| 12 ene 2024 | 123.40 | 123.40 | 119.65 | 119.65 | 119.65 | - |
| 11 ene 2024 | 123.00 | 125.00 | 122.75 | 122.75 | 122.75 | - |
| 10 ene 2024 | 121.70 | 122.95 | 121.70 | 121.75 | 121.75 | - |
| 09 ene 2024 | 121.15 | 122.00 | 120.60 | 121.15 | 121.15 | 10 |
| 08 ene 2024 | 119.15 | 120.95 | 119.15 | 120.65 | 120.65 | - |
| 05 ene 2024 | 116.40 | 119.35 | 116.40 | 118.80 | 118.80 | 165 |
| 04 ene 2024 | 115.25 | 117.00 | 115.25 | 116.45 | 116.45 | 1 |
| 03 ene 2024 | 118.15 | 118.15 | 114.90 | 114.90 | 114.90 | - |
| 02 ene 2024 | 118.80 | 119.60 | 118.60 | 118.60 | 118.60 | - |
| 29 dic 2023 | 116.55 | 117.70 | 116.55 | 117.25 | 117.25 | 115 |
| 28 dic 2023 | 118.80 | 119.00 | 116.55 | 116.55 | 116.55 | - |
| 27 dic 2023 | 119.95 | 119.95 | 118.80 | 119.10 | 119.10 | - |
| 22 dic 2023 | 118.95 | 120.25 | 118.75 | 118.75 | 118.75 | - |
| 21 dic 2023 | 120.90 | 120.90 | 118.85 | 118.85 | 118.85 | - |
| 20 dic 2023 | 122.70 | 123.95 | 121.50 | 121.50 | 121.50 | - |
| 19 dic 2023 | 122.20 | 123.25 | 122.20 | 122.35 | 122.35 | - |
| 18 dic 2023 | 123.65 | 123.65 | 121.30 | 122.05 | 122.05 | - |
| 15 dic 2023 | 124.55 | 127.10 | 123.85 | 123.85 | 123.85 | - |
| 14 dic 2023 | 124.40 | 126.25 | 124.00 | 124.00 | 124.00 | - |
| 13 dic 2023 | 124.00 | 124.35 | 122.60 | 122.60 | 122.60 | 3 |
| 12 dic 2023 | 123.85 | 125.15 | 122.95 | 122.95 | 122.95 | - |
| 11 dic 2023 | 124.65 | 124.65 | 123.40 | 123.40 | 123.40 | - |
| 08 dic 2023 | 123.50 | 124.75 | 123.50 | 124.10 | 124.10 | - |
| *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.