Mercado fechará em 5 h 22 min

Volkswagen AG (0P6O.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
132,46-2,45 (-1,82%)
A partir de 08:01AM BST. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 2024118,05118,15116,50117,20117,201.515.580
07 de mai. de 2024117,50118,45116,50118,25118,25138.388
03 de mai. de 2024115,43117,15114,55116,15116,15418.354
02 de mai. de 2024115,40116,40113,90114,35114,35804.424
01 de mai. de 2024115,15115,15115,15115,15115,1510.274
30 de abr. de 2024119,40120,85114,30114,65114,65283.544
29 de abr. de 2024120,50121,35120,25120,58120,58170.757
26 de abr. de 2024119,35120,65117,55120,06120,06674.237
25 de abr. de 2024120,05120,75117,45118,80118,80766.608
24 de abr. de 2024121,45122,15119,70120,31120,31360.639
23 de abr. de 2024121,90122,60120,15120,81120,81288.615
22 de abr. de 2024121,63122,70119,70120,67120,67877.414
19 de abr. de 2024120,45122,70119,80121,20121,20185.370
18 de abr. de 2024121,90123,20120,35121,97121,97653.361
17 de abr. de 2024120,00121,55119,60120,90120,90491.081
16 de abr. de 2024122,25124,50120,05121,11121,11213.798
15 de abr. de 2024123,82125,55123,10125,20125,20196.601
12 de abr. de 2024123,85125,75122,05123,72123,72638.595
11 de abr. de 2024124,07125,05122,35124,65124,65571.943
10 de abr. de 2024126,30126,85123,35124,01124,01222.882
09 de abr. de 2024125,72126,90124,30124,75124,75362.072
08 de abr. de 2024127,05128,00126,02126,10126,10375.887
05 de abr. de 2024126,47130,10125,40126,46126,46638.991
04 de abr. de 2024125,28128,60124,45128,48128,48398.023
03 de abr. de 2024123,07125,90122,80125,46125,46736.770
02 de abr. de 2024122,15123,90121,00122,61122,61234.091
28 de mar. de 2024121,78123,30121,02122,82122,82368.971
27 de mar. de 2024121,12122,02120,20121,55121,55477.313
26 de mar. de 2024119,47121,86118,66121,20121,20226.653
25 de mar. de 2024118,05119,46117,30118,86118,86110.865
22 de mar. de 2024117,36118,10116,78117,25117,25478.744
21 de mar. de 2024118,72119,50116,82118,60118,60538.644
20 de mar. de 2024117,13119,74114,76116,40116,40152.745
19 de mar. de 2024115,85117,58114,74117,28117,28201.574
18 de mar. de 2024114,59116,14113,08115,21115,21958.670
15 de mar. de 2024113,35114,96112,26114,57114,57803.210
14 de mar. de 2024114,50114,90103,06113,11113,111.388.428
13 de mar. de 2024121,68122,32113,74113,78113,781.101.318
12 de mar. de 2024117,20121,46115,66117,55117,551.091.988
11 de mar. de 2024116,33117,40115,86116,90116,902.195.473
08 de mar. de 2024116,34117,32115,14116,84116,84516.931
07 de mar. de 2024116,38117,50114,74115,75115,75594.528
06 de mar. de 2024119,25120,02116,50117,09117,09418.680
05 de mar. de 2024120,19120,28117,44119,17119,17216.759
04 de mar. de 2024119,65122,20117,44120,73120,731.560.555
01 de mar. de 2024125,82128,02116,00119,05119,05996.179
29 de fev. de 2024125,90126,74124,84125,35125,35686.516
28 de fev. de 2024123,91125,91122,96124,93124,93462.359
27 de fev. de 2024122,87124,46122,04124,09124,091.635.806
26 de fev. de 2024123,81124,76122,38123,04123,04839.641
23 de fev. de 2024122,35124,02122,30124,02124,02532.747
22 de fev. de 2024120,33123,56118,88122,42122,42415.270
21 de fev. de 2024118,21120,32117,36119,58119,58406.513
20 de fev. de 2024120,01120,90117,44118,46118,461.167.128
19 de fev. de 2024119,71120,62118,94119,67119,67182.440
16 de fev. de 2024119,79121,12119,18120,49120,49220.326
15 de fev. de 2024118,31119,70117,06118,86118,86209.082
14 de fev. de 2024117,98119,34117,10117,81117,81188.793
13 de fev. de 2024119,80120,78118,10120,65120,65229.980
12 de fev. de 2024118,70120,30117,74120,28120,28519.993
09 de fev. de 2024119,34120,06118,02118,99118,99150.975
08 de fev. de 2024118,19119,04117,00118,73118,73163.994
07 de fev. de 2024118,15119,88117,32119,10119,10109.013
06 de fev. de 2024119,72120,40116,54117,04117,04431.518
05 de fev. de 2024120,20120,24118,48119,18119,18155.436
02 de fev. de 2024119,11121,30117,46119,80119,80208.621
01 de fev. de 2024119,36120,56117,96119,31119,312.006.847
31 de jan. de 2024116,74120,66115,94118,19118,19590.777
30 de jan. de 2024116,36117,40114,78116,65116,65176.111
29 de jan. de 2024115,28115,98114,20115,98115,98607.067
26 de jan. de 2024114,89115,80113,66115,50115,50312.840
25 de jan. de 2024115,58116,70113,40114,05114,05545.515
24 de jan. de 2024115,43117,60113,08115,69115,693.017.336
23 de jan. de 2024108,38115,12107,28113,14113,14738.509
22 de jan. de 2024107,41108,52106,22107,76107,76400.174
19 de jan. de 2024108,29108,80106,46107,30107,30418.312
18 de jan. de 2024108,65109,36107,90108,77108,77374.117
17 de jan. de 2024109,95111,96107,90108,66108,661.116.475
16 de jan. de 2024111,21112,16110,36111,36111,36116.647
15 de jan. de 2024112,20112,36110,58111,46111,46219.909
12 de jan. de 2024113,31114,18111,44112,14112,14240.888
11 de jan. de 2024113,97115,68113,06114,97114,97624.459
10 de jan. de 2024113,23114,60112,62113,53113,53238.952
09 de jan. de 2024114,10115,04111,74113,10113,10996.339
08 de jan. de 2024112,37114,00112,14113,26113,26206.668
05 de jan. de 2024112,03113,88111,48113,24113,24248.860
04 de jan. de 2024111,33113,10110,18111,67111,67172.691
03 de jan. de 2024112,89113,58110,30111,09111,09583.439
02 de jan. de 2024112,28114,52111,78112,86112,86183.827
29 de dez. de 2023112,09112,84111,14111,81111,8170.985
28 de dez. de 2023112,61112,96111,76112,16112,16107.353
27 de dez. de 2023112,38112,86111,60112,14112,14165.757
22 de dez. de 2023112,24113,28111,78112,84112,84120.612
21 de dez. de 2023112,36114,42110,78112,03112,03839.784
20 de dez. de 2023114,56115,28113,46114,28114,281.063.198
19 de dez. de 2023114,27115,56113,52114,16114,16447.587
18 de dez. de 2023115,05116,66113,76114,80114,80948.445
15 de dez. de 2023116,43118,22115,04115,99115,99550.853
14 de dez. de 2023116,49117,20107,34116,08116,081.372.811
13 de dez. de 2023115,26116,00113,66115,30115,30882.909
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...