Mercado fechado

Volkswagen AG (VOW.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
133,20+1,10 (+0,83%)
No fechamento: 05:35PM CEST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024132,40134,40132,20133,20133,2025.934
02 de mai. de 2024133,40134,50131,40132,10132,1045.481
30 de abr. de 2024139,00139,00132,50132,80132,8085.126
29 de abr. de 2024139,30140,90139,30139,70139,7041.094
26 de abr. de 2024138,00140,40138,00139,30139,3023.570
25 de abr. de 2024139,40139,70136,00137,10137,1027.035
24 de abr. de 2024140,70140,70139,00139,30139,3024.760
23 de abr. de 2024140,70140,90138,80140,20140,2020.382
22 de abr. de 2024141,50141,50138,30139,80139,8030.111
19 de abr. de 2024140,30141,50138,90141,30141,3025.873
18 de abr. de 2024141,70142,30140,10141,40141,4023.352
17 de abr. de 2024139,90141,50138,30141,10141,1030.205
16 de abr. de 2024143,60144,30141,40141,70141,7037.118
15 de abr. de 2024146,20147,80145,60145,60145,6026.266
12 de abr. de 2024147,60148,70145,50146,10146,1024.480
11 de abr. de 2024147,00148,00145,50146,60146,6022.929
10 de abr. de 2024149,80150,70146,40147,00147,0032.803
09 de abr. de 2024149,00149,50147,60147,60147,6027.962
08 de abr. de 2024149,10151,10148,60148,80148,8026.841
05 de abr. de 2024148,60150,70147,60148,70148,7051.595
04 de abr. de 2024147,20152,50147,00151,50151,5071.358
03 de abr. de 2024144,00147,40143,50147,30147,3040.717
02 de abr. de 2024142,70144,50142,40143,50143,5057.904
28 de mar. de 2024140,70142,15140,35141,60141,6049.207
27 de mar. de 2024140,50141,10139,15140,90140,9027.342
26 de mar. de 2024139,50140,85138,45140,35140,3537.782
25 de mar. de 2024137,60139,65137,50139,55139,5524.330
22 de mar. de 2024136,10138,00135,00137,60137,6043.880
21 de mar. de 2024138,75140,00137,20137,40137,4025.099
20 de mar. de 2024137,55138,00136,20137,65137,6526.598
19 de mar. de 2024135,80138,35135,20138,20138,2045.678
18 de mar. de 2024132,15136,40132,15136,25136,2595.483
15 de mar. de 2024130,70133,70130,70131,90131,9083.158
14 de mar. de 2024132,80133,30130,10130,80130,8074.135
13 de mar. de 2024140,00140,20132,20132,20132,2081.908
12 de mar. de 2024135,30138,65133,30138,35138,3542.658
11 de mar. de 2024133,75135,10133,10135,10135,1037.146
08 de mar. de 2024134,05135,80133,40134,30134,3032.388
07 de mar. de 2024134,90135,40133,20134,90134,9038.560
06 de mar. de 2024138,60139,05135,90136,45136,4547.456
05 de mar. de 2024141,40141,50136,65138,80138,8053.480
04 de mar. de 2024139,85143,15139,80142,50142,5055.049
01 de mar. de 2024146,30147,90133,50139,90139,90113.427
29 de fev. de 2024145,25146,55144,65145,25145,25141.450
28 de fev. de 2024144,00145,55143,45145,55145,5541.335
27 de fev. de 2024140,70143,95140,35143,80143,8034.953
26 de fev. de 2024141,00141,60138,85140,70140,7030.697
23 de fev. de 2024139,35141,35139,30141,35141,3535.018
22 de fev. de 2024137,30139,90136,90139,20139,2054.831
21 de fev. de 2024134,20137,10133,70136,75136,7539.848
20 de fev. de 2024136,05136,30133,75134,20134,2030.553
19 de fev. de 2024135,25137,15135,10136,10136,1026.270
16 de fev. de 2024136,00137,30135,60135,75135,7525.492
15 de fev. de 2024133,55136,00133,55135,05135,0528.653
14 de fev. de 2024134,55134,55133,00133,00133,0024.532
13 de fev. de 2024136,10137,25134,35134,50134,5027.755
12 de fev. de 2024134,30136,55134,25136,40136,4034.770
09 de fev. de 2024133,10134,65132,75133,55133,5532.073
08 de fev. de 2024131,95133,35131,85132,85132,8527.721
07 de fev. de 2024131,40133,75131,35131,35131,3534.426
06 de fev. de 2024131,80132,20129,80131,20131,2043.047
05 de fev. de 2024131,85133,00131,10131,60131,6029.151
02 de fev. de 2024131,95134,05131,60131,85131,8550.255
01 de fev. de 2024131,60133,95130,40130,70130,7058.182
31 de jan. de 2024128,15132,05127,60131,60131,6068.084
30 de jan. de 2024128,05129,15126,65128,15128,1548.348
29 de jan. de 2024127,55128,05125,40128,00128,0036.522
26 de jan. de 2024124,50128,30123,95127,65127,6552.016
25 de jan. de 2024126,75127,25124,40124,90124,9040.977
24 de jan. de 2024128,00129,30126,40127,60127,6057.708
23 de jan. de 2024118,40126,75118,40125,65125,65114.929
22 de jan. de 2024116,70118,95116,70117,60117,6026.138
19 de jan. de 2024117,65117,85115,45116,25116,2567.501
18 de jan. de 2024116,45117,70115,75117,25117,2547.256
17 de jan. de 2024117,35117,75115,75116,55116,5557.113
16 de jan. de 2024118,75119,75118,50119,45119,4529.902
15 de jan. de 2024120,45121,05118,75119,40119,4036.982
12 de jan. de 2024122,70123,65120,40120,45120,4551.924
11 de jan. de 2024123,80126,30123,05123,30123,3066.606
10 de jan. de 2024122,40123,85122,40122,60122,6074.262
09 de jan. de 2024121,55122,65120,85122,40122,4052.107
08 de jan. de 2024119,20121,80118,65121,80121,8079.780
05 de jan. de 2024117,00119,80116,50119,60119,6049.834
04 de jan. de 2024116,00117,45115,40117,15117,1537.342
03 de jan. de 2024118,45119,10115,05115,35115,3571.403
02 de jan. de 2024119,00120,50117,35118,85118,8553.573
29 de dez. de 2023116,65118,45116,40118,45118,4529.619
28 de dez. de 2023119,70119,70116,65116,65116,6556.117
27 de dez. de 2023119,60119,95118,70119,50119,5054.551
22 de dez. de 2023119,80121,00119,60119,60119,6030.558
21 de dez. de 2023120,55120,60119,40119,75119,7540.447
20 de dez. de 2023123,50124,40122,30122,30122,3033.346
19 de dez. de 2023122,30123,90122,15123,15123,1567.383
18 de dez. de 2023123,95124,15121,35122,85122,8571.037
15 de dez. de 2023125,00128,10124,10124,60124,6091.227
14 de dez. de 2023124,95127,20124,15124,90124,9065.586
13 de dez. de 2023124,05124,80123,45123,45123,4538.142
12 de dez. de 2023124,45126,00123,75123,75123,7547.290
11 de dez. de 2023124,50125,40123,50124,15124,1541.217
08 de dez. de 2023123,75125,35122,85124,60124,6034.846
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...