Mercado fechado

Volkswagen AG (VOW3.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
120,80-2,50 (-2,03%)
No fechamento: 05:44PM CEST
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 2024122,55123,60120,40120,80111,741.995.942
28 de mai. de 2024121,10123,95120,50123,30114,051.972.844
27 de mai. de 2024119,50121,15119,05120,40111,371.057.607
24 de mai. de 2024117,40118,95117,25118,45109,57660.998
23 de mai. de 2024118,85119,85117,70118,00109,15944.447
22 de mai. de 2024118,10118,80116,80118,40109,521.304.974
21 de mai. de 2024118,70119,60118,30119,15110,21880.392
20 de mai. de 2024119,50120,45118,90119,20110,26736.453
17 de mai. de 2024120,35121,10119,85120,40111,37816.618
16 de mai. de 2024120,55121,10119,65120,35111,32920.763
15 de mai. de 2024122,25122,75120,55121,20112,11889.196
14 de mai. de 2024119,20122,70119,10121,85112,711.277.713
13 de mai. de 2024117,40119,45117,20118,75109,841.186.467
10 de mai. de 2024117,60117,90116,65116,95108,181.037.955
09 de mai. de 2024117,20118,05117,20117,40108,60625.003
08 de mai. de 2024118,00118,10116,55117,20108,41990.554
07 de mai. de 2024117,35118,45117,30118,05109,20768.187
06 de mai. de 2024116,25118,00116,20116,95108,18744.741
03 de mai. de 2024115,35117,20114,85115,50106,84873.516
02 de mai. de 2024115,55115,85113,90114,35105,771.237.453
30 de abr. de 2024119,10119,40114,20115,15106,512.992.713
29 de abr. de 2024120,50121,35120,20120,75111,69807.919
26 de abr. de 2024119,40120,70119,25120,10111,09814.483
25 de abr. de 2024120,10120,15117,50118,80109,891.084.519
24 de abr. de 2024121,40121,60119,75120,10111,09820.001
23 de abr. de 2024121,85122,05120,15121,35112,25947.265
22 de abr. de 2024121,75121,90119,70121,30112,20903.134
19 de abr. de 2024120,50121,55119,80121,20112,11823.393
18 de abr. de 2024121,85123,20120,95121,95112,80712.440
17 de abr. de 2024120,00121,60119,60121,05111,97741.363
16 de abr. de 2024122,20122,65120,05120,65111,601.388.595
15 de abr. de 2024123,80125,60123,30123,30114,05878.716
12 de abr. de 2024123,90125,80123,05123,70114,421.074.876
11 de abr. de 2024124,00125,05122,30123,00113,781.011.034
10 de abr. de 2024126,05126,75123,30124,00114,701.074.432
09 de abr. de 2024125,60126,10124,30124,75115,39874.640
08 de abr. de 2024127,00127,95126,10126,10116,64884.650
05 de abr. de 2024126,45127,85125,60126,40116,921.299.458
04 de abr. de 2024125,30128,60124,80128,50118,861.500.099
03 de abr. de 2024123,00125,95122,70125,45116,041.466.950
02 de abr. de 2024122,20123,90121,80122,70113,501.056.617
28 de mar. de 2024121,80123,30121,80122,84113,63935.288
27 de mar. de 2024120,96122,04120,10121,76112,63735.499
26 de mar. de 2024119,44121,92119,16121,26112,171.044.835
25 de mar. de 2024118,02119,46118,02119,38110,43619.947
22 de mar. de 2024117,22118,08116,76118,08109,22659.012
21 de mar. de 2024118,70119,36116,94117,78108,95941.663
20 de mar. de 2024117,00117,54116,14117,54108,72722.534
19 de mar. de 2024115,94117,54115,34117,28108,481.197.626
18 de mar. de 2024114,60115,78114,30115,42106,76864.714
15 de mar. de 2024113,34114,98113,30113,78105,253.531.579
14 de mar. de 2024114,22114,78112,28112,94104,472.644.404
13 de mar. de 2024121,60121,62113,76113,76105,233.305.590
12 de mar. de 2024117,22121,46115,66120,88111,811.850.951
11 de mar. de 2024116,14117,44115,82117,22108,43779.803
08 de mar. de 2024116,24117,32115,14116,50107,76635.989
07 de mar. de 2024116,30116,80114,72116,54107,801.284.544
06 de mar. de 2024119,16119,74116,42116,78108,021.392.273
05 de mar. de 2024120,12120,22117,96119,16110,221.144.506
04 de mar. de 2024119,72121,26119,50120,68111,63966.402
01 de mar. de 2024126,00128,18116,38119,16110,223.005.953
29 de fev. de 2024125,94126,50124,84125,34115,941.659.064
28 de fev. de 2024123,86125,88123,60125,88116,441.030.279
27 de fev. de 2024122,88124,46122,36124,08114,77680.794
26 de fev. de 2024123,76123,90122,36123,02113,79521.656
23 de fev. de 2024122,30124,02122,30124,00114,701.230.615
22 de fev. de 2024120,50123,52119,82122,40113,221.749.921
21 de fev. de 2024118,16120,36118,02119,58110,61879.491
20 de fev. de 2024120,00120,38117,46118,08109,22800.947
19 de fev. de 2024119,72120,10119,24119,98110,98520.569
16 de fev. de 2024119,80120,82119,54119,66110,69882.295
15 de fev. de 2024118,50119,72118,14119,18110,24873.677
14 de fev. de 2024118,00118,82117,10117,78108,95752.873
13 de fev. de 2024119,78120,78118,12118,62109,72732.571
12 de fev. de 2024118,50120,30118,24119,76110,78617.449
09 de fev. de 2024119,32120,04118,44118,58109,69613.599
08 de fev. de 2024118,08119,02117,52118,74109,83754.021
07 de fev. de 2024118,18119,88117,72117,72108,89717.594
06 de fev. de 2024119,68119,84116,56118,04109,19998.873
05 de fev. de 2024120,14120,26118,48119,08110,15646.264
02 de fev. de 2024119,16120,98119,08119,80110,821.058.198
01 de fev. de 2024119,66120,36117,96118,18109,321.095.909
31 de jan. de 2024116,74120,68116,32119,84110,852.292.296
30 de jan. de 2024116,38117,42114,76116,64107,891.180.093
29 de jan. de 2024115,00115,96114,22115,96107,26578.550
26 de jan. de 2024114,90115,72113,64115,34106,69873.874
25 de jan. de 2024115,64115,82113,54114,84106,231.232.015
24 de jan. de 2024115,68117,62114,86116,00107,301.357.985
23 de jan. de 2024108,30115,12108,30113,78105,252.157.491
22 de jan. de 2024107,50108,54107,24107,9499,84593.451
19 de jan. de 2024108,06108,78106,44106,8898,86865.872
18 de jan. de 2024108,62109,38107,84108,12100,01679.534
17 de jan. de 2024109,94110,02107,90108,68100,531.288.695
16 de jan. de 2024111,16111,54110,32111,28102,93565.207
15 de jan. de 2024112,18112,40110,60111,48103,12551.095
12 de jan. de 2024113,30113,52111,40111,98103,58927.653
11 de jan. de 2024113,98115,72113,04113,24104,75870.883
10 de jan. de 2024113,30114,62113,22113,38104,88526.651
09 de jan. de 2024114,20114,20112,40113,34104,84547.752
08 de jan. de 2024112,50114,00112,12114,00105,45501.701
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...