Mercado abrirá em 6 h 10 min

Volkswagen AG (0P6N.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
189,60-3,50 (-1,81%)
No fechamento: 06:45PM BST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 2024135,35136,10134,50135,20135,201.319
09 de mai. de 2024134,20136,10134,00135,01135,012.185
08 de mai. de 2024134,80135,10132,90134,30134,3010.591
07 de mai. de 2024135,25136,50135,10135,20135,203.776
03 de mai. de 2024133,05134,20132,40133,45133,45512
02 de mai. de 2024134,20134,50131,50132,40132,401.629
01 de mai. de 2024132,80132,80132,80132,80132,801.098
30 de abr. de 2024138,60140,20132,40133,05133,0519.441
29 de abr. de 2024139,55140,60139,00139,99139,991.788
26 de abr. de 2024138,30140,50138,00139,95139,953.274
25 de abr. de 2024139,45139,70136,00136,80136,805.227
24 de abr. de 2024140,70141,00139,10139,40139,404.919
23 de abr. de 2024140,70141,70138,80139,83139,831.616
22 de abr. de 2024141,35141,60138,20138,60138,604.899
19 de abr. de 2024140,50141,50139,00140,71140,713.299
18 de abr. de 2024141,75142,40140,30141,60141,603.944
17 de abr. de 2024139,75141,50138,70140,99140,995.884
16 de abr. de 2024143,55144,70141,30142,06142,062.367
15 de abr. de 2024146,60148,00145,20146,87146,871.331
12 de abr. de 2024147,55148,80145,70146,60146,609.371
11 de abr. de 2024146,70148,00145,40146,10146,106.171
10 de abr. de 2024149,85150,60146,50147,94147,943.503
09 de abr. de 2024148,90150,20147,50148,39148,391.963
08 de abr. de 2024149,55151,30147,80150,20150,2035.459
05 de abr. de 2024148,50152,50147,80149,11149,116.962
04 de abr. de 2024147,25152,50146,20151,38151,3810.019
03 de abr. de 2024143,85147,30143,60147,20147,204.722
02 de abr. de 2024142,80144,40140,70143,51143,5112.118
28 de mar. de 2024140,63142,20139,90141,47141,475.049
27 de mar. de 2024140,57141,55139,05140,73140,73125.214
26 de mar. de 2024139,45140,75138,55140,25140,256.371
25 de mar. de 2024137,57139,55137,55138,56138,563.988
22 de mar. de 2024136,40137,95135,40136,98136,987.264
21 de mar. de 2024138,82140,00137,20138,38138,384.301
20 de mar. de 2024137,52138,00135,00137,24137,245.319
19 de mar. de 2024135,40138,25134,80138,20138,2010.250
18 de mar. de 2024132,15136,40132,10135,29135,298.829
15 de mar. de 2024130,73133,80129,90132,67132,675.940
14 de mar. de 2024133,15133,45130,20130,74130,7410.472
13 de mar. de 2024139,63141,50131,85132,23132,237.674
12 de mar. de 2024135,25138,65132,50138,15138,152.970
11 de mar. de 2024133,73135,10133,05134,47134,476.002
08 de mar. de 2024134,57135,80133,55134,96134,961.581
07 de mar. de 2024134,93135,50133,00134,66134,6692.524
06 de mar. de 2024138,77139,65135,90137,31137,316.457
05 de mar. de 2024141,25143,40136,70138,75138,753.288
04 de mar. de 2024140,05143,20139,20142,31142,313.125
01 de mar. de 2024146,30147,90133,00139,63139,636.310
29 de fev. de 2024145,45146,60144,35145,25145,2531.131
28 de fev. de 2024144,00145,40142,90144,73144,732.429
27 de fev. de 2024140,68144,00139,85142,28142,284.504
26 de fev. de 2024141,10142,20138,90139,90139,906.873
23 de fev. de 2024139,45141,35139,30140,45140,454.677
22 de fev. de 2024137,10139,75135,90139,16139,164.888
21 de fev. de 2024134,25137,00133,35136,36136,364.448
20 de fev. de 2024135,82136,50133,75135,49135,493.528
19 de fev. de 2024135,25137,25134,45136,55136,552.585
16 de fev. de 2024136,00137,45134,20135,82135,823.014
15 de fev. de 2024133,68136,00133,55134,85134,852.581
14 de fev. de 2024134,68134,80133,00133,01133,011.897
13 de fev. de 2024136,15137,50134,30135,53135,532.643
12 de fev. de 2024134,63136,55132,70136,10136,104.261
09 de fev. de 2024133,25134,70132,05134,01134,011.254
08 de fev. de 2024131,93133,45130,55133,02133,025.874
07 de fev. de 2024131,52134,00130,40133,07133,072.689
06 de fev. de 2024131,88132,75129,90131,27131,275.192
05 de fev. de 2024132,00132,95131,25132,25132,2511.694
02 de fev. de 2024131,63134,00128,60132,47132,476.701
01 de fev. de 2024131,63133,95130,45132,21132,218.326
31 de jan. de 2024128,20132,50127,85130,81130,8114.808
30 de jan. de 2024128,20129,00126,75127,70127,7011.294
29 de jan. de 2024127,53128,00125,50126,75126,753.448
26 de jan. de 2024124,57128,25124,15127,65127,658.242
25 de jan. de 2024126,78128,40124,05124,80124,803.251
24 de jan. de 2024127,57129,50124,85127,61127,615.012
23 de jan. de 2024118,40126,80116,85124,18124,1814.806
22 de jan. de 2024117,15119,00116,65118,01118,016.505
19 de jan. de 2024117,63118,40115,60116,13116,135.683
18 de jan. de 2024116,40117,70115,85117,16117,167.088
17 de jan. de 2024117,30118,00115,60116,53116,5320.804
16 de jan. de 2024118,88119,65118,45119,05119,054.569
15 de jan. de 2024120,53121,30118,80119,52119,523.175
12 de jan. de 2024122,57124,05120,45121,14121,1415.074
11 de jan. de 2024123,57126,30121,85124,90124,9088.933
10 de jan. de 2024122,63123,85121,40122,79122,795.309
09 de jan. de 2024121,57122,55120,95122,00122,0024.515
08 de jan. de 2024119,30121,85118,60121,16121,169.561
05 de jan. de 2024116,78119,90116,55118,77118,776.132
04 de jan. de 2024116,10117,40115,40116,33116,3311.109
03 de jan. de 2024118,45119,60115,15115,67115,6715.352
02 de jan. de 2024119,05120,50117,35118,48118,489.755
29 de dez. de 2023116,78118,02116,45117,35117,351.969
28 de dez. de 2023119,63119,70116,90117,42117,429.801
27 de dez. de 2023119,68120,55118,69118,84118,847.234
22 de dez. de 2023119,88121,00119,80120,24120,24114.453
21 de dez. de 2023120,63123,05119,00119,92119,924.042
20 de dez. de 2023123,40124,70122,30123,33123,339.274
19 de dez. de 2023122,40123,80121,80123,04123,045.203
18 de dez. de 2023123,82125,35121,40122,75122,7516.597
15 de dez. de 2023124,78128,10124,10125,40125,4013.880
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...