|
 VOLKSWAGEN - [Ticker: VOW.F] |     | | Última Transacción | 167,401 | Hora de Cotización | 2017-11-01 - 23:58:00 | | Variación | +7,928 (+4,971%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 167,999 | Mínimo | 160,250 | | Volumen | 2.090 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 159,473 | PER | 0,00% | | Apertura | 160,250 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VOW.F desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 36,20 | 66.400 | 36,80 | 34,40 | 35,10 | 00:00:00 | | 2002-10-08 | 35,20 | 27.600 | 36,60 | 34,20 | 36,50 | 00:00:00 | | 2002-10-09 | 32,60 | 96.900 | 34,80 | 31,60 | 34,80 | 00:00:00 | | 2002-10-10 | 34,10 | 48.300 | 34,10 | 32,00 | 32,00 | 00:00:00 | | 2002-10-11 | 37,00 | 58.000 | 37,40 | 34,40 | 34,50 | 00:00:00 | | 2002-10-14 | 37,20 | 34.400 | 37,95 | 36,50 | 37,30 | 00:00:00 | | 2002-10-15 | 39,00 | 23.700 | 39,40 | 37,50 | 37,50 | 00:00:00 | | 2002-10-16 | 38,80 | 39.500 | 40,20 | 38,70 | 39,00 | 00:00:00 | | 2002-10-17 | 40,60 | 27.900 | 41,20 | 39,90 | 39,90 | 00:00:00 | | 2002-10-18 | 41,00 | 37.400 | 42,00 | 40,10 | 42,00 | 00:00:00 | | 2002-10-21 | 42,50 | 20.300 | 42,50 | 40,15 | 41,30 | 00:00:00 | | 2002-10-22 | 40,50 | 27.600 | 42,70 | 40,10 | 42,50 | 00:00:00 | | 2002-10-23 | 37,45 | 45.200 | 41,20 | 36,61 | 40,70 | 00:00:00 | | 2002-10-24 | 36,50 | 55.600 | 39,00 | 35,85 | 38,00 | 00:00:00 | | 2002-10-25 | 37,45 | 29.500 | 37,80 | 35,15 | 35,70 | 00:00:00 | | 2002-10-28 | 38,60 | 26.300 | 38,80 | 37,91 | 38,20 | 00:00:00 | | 2002-10-29 | 36,05 | 47.100 | 38,40 | 36,00 | 38,20 | 00:00:00 | | 2002-10-30 | 36,50 | 46.000 | 37,10 | 35,30 | 35,75 | 00:00:00 | | 2002-10-31 | 38,20 | 39.400 | 39,20 | 36,60 | 36,60 | 00:00:00 | | 2002-11-01 | 38,30 | 8.200 | 38,80 | 37,30 | 37,95 | 00:00:00 | | 2002-11-04 | 40,00 | 36.900 | 40,50 | 39,35 | 39,50 | 00:00:00 | | 2002-11-05 | 39,80 | 28.500 | 40,25 | 38,90 | 39,50 | 00:00:00 | | 2002-11-06 | 38,50 | 16.400 | 40,45 | 38,20 | 40,34 | 00:00:00 | | 2002-11-07 | 36,35 | 35.400 | 39,05 | 36,15 | 39,00 | 00:00:00 | | 2002-11-08 | 36,20 | 44.400 | 36,70 | 35,50 | 36,30 | 00:00:00 | | 2002-11-11 | 36,70 | 13.600 | 36,90 | 35,80 | 36,10 | 00:00:00 | | 2002-11-12 | 37,60 | 26.400 | 37,65 | 36,70 | 36,70 | 00:00:00 | | 2002-11-13 | 37,45 | 15.300 | 37,45 | 36,10 | 37,45 | 00:00:00 | | 2002-11-14 | 37,80 | 20.600 | 38,00 | 36,90 | 37,00 | 00:00:00 | | 2002-11-15 | 37,60 | 17.100 | 38,40 | 37,60 | 38,20 | 00:00:00 | | 2002-11-18 | 38,60 | 28.900 | 38,90 | 37,80 | 37,95 | 00:00:00 | | 2002-11-19 | 38,70 | 11.100 | 38,70 | 37,70 | 38,00 | 00:00:00 | | 2002-11-20 | 38,30 | 16.200 | 39,10 | 37,80 | 39,00 | 00:00:00 | | 2002-11-21 | 39,20 | 22.300 | 39,70 | 38,60 | 38,65 | 00:00:00 | | 2002-11-22 | 39,45 | 26.400 | 40,05 | 39,40 | 39,40 | 00:00:00 | | 2002-11-25 | 39,30 | 26.300 | 40,00 | 39,30 | 39,75 | 00:00:00 | | 2002-11-26 | 38,85 | 20.000 | 39,90 | 38,85 | 39,40 | 00:00:00 | | 2002-11-27 | 40,00 | 21.400 | 40,20 | 38,40 | 38,51 | 00:00:00 | | 2002-11-28 | 40,50 | 22.200 | 40,77 | 39,80 | 40,20 | 00:00:00 | | 2002-11-29 | 41,00 | 30.400 | 41,40 | 40,10 | 40,10 | 00:00:00 | | 2002-12-02 | 41,40 | 27.900 | 42,00 | 41,00 | 41,40 | 00:00:00 | | 2002-12-03 | 40,10 | 18.300 | 41,40 | 40,10 | 41,30 | 00:00:00 | | 2002-12-04 | 41,25 | 32.900 | 41,25 | 39,10 | 39,35 | 00:00:00 | | 2002-12-05 | 40,30 | 26.300 | 42,20 | 39,80 | 41,20 | 00:00:00 | | 2002-12-06 | 39,40 | 16.700 | 40,30 | 38,10 | 40,00 | 00:00:00 | | 2002-12-09 | 38,07 | 17.700 | 39,70 | 38,07 | 39,70 | 00:00:00 | | 2002-12-10 | 39,00 | 18.500 | 39,42 | 38,00 | 38,00 | 00:00:00 | | 2002-12-11 | 39,00 | 14.400 | 39,60 | 38,60 | 39,30 | 00:00:00 | | 2002-12-12 | 38,40 | 13.300 | 39,20 | 38,01 | 39,20 | 00:00:00 | | 2002-12-13 | 37,70 | 13.800 | 38,10 | 37,20 | 38,10 | 00:00:00 | | 2002-12-16 | 38,40 | 15.700 | 38,50 | 37,40 | 37,50 | 00:00:00 | | 2002-12-17 | 38,40 | 14.500 | 39,10 | 38,10 | 38,80 | 00:00:00 | | 2002-12-18 | 36,00 | 41.600 | 38,30 | 35,40 | 38,20 | 00:00:00 | | 2002-12-19 | 35,50 | 69.500 | 36,40 | 34,50 | 35,90 | 00:00:00 | | 2002-12-20 | 35,80 | 35.800 | 36,15 | 35,00 | 35,50 | 00:00:00 | | 2002-12-23 | 34,75 | 18.000 | 36,30 | 34,70 | 36,00 | 00:00:00 | | 2002-12-24 | 34,75 | 0 | 34,75 | 34,75 | 34,75 | 00:00:00 | | 2002-12-25 | 34,75 | 0 | 34,75 | 34,75 | 34,75 | 00:00:00 | | 2002-12-26 | 34,75 | 0 | 34,75 | 34,75 | 34,75 | 00:00:00 | | 2002-12-27 | 34,50 | 18.000 | 35,15 | 34,40 | 34,90 | 00:00:00 | | 2002-12-30 | 34,50 | 21.500 | 34,90 | 33,60 | 33,90 | 00:00:00 | | 2002-12-31 | 34,50 | 0 | 34,50 | 34,50 | 34,50 | 00:00:00 | | 2003-01-01 | 34,50 | 0 | 34,50 | 34,50 | 34,50 | 00:00:00 | | 2003-01-02 | 37,40 | 26.800 | 37,65 | 34,70 | 35,00 | 00:00:00 | | 2003-01-03 | 38,00 | 18.100 | 38,68 | 37,70 | 38,30 | 00:00:00 | | 2003-01-06 | 37,90 | 18.100 | 38,50 | 36,70 | 38,50 | 00:00:00 | | 2003-01-07 | 37,19 | 17.100 | 38,30 | 37,00 | 38,30 | 00:00:00 | | 2003-01-08 | 35,50 | 23.600 | 37,10 | 35,10 | 36,80 | 00:00:00 | | 2003-01-09 | 35,60 | 28.600 | 35,80 | 34,40 | 35,70 | 00:00:00 | | 2003-01-10 | 36,20 | 12.900 | 36,85 | 35,40 | 35,80 | 00:00:00 | | 2003-01-13 | 36,90 | 25.700 | 37,55 | 36,36 | 36,80 | 00:00:00 | | 2003-01-14 | 37,25 | 22.300 | 37,45 | 36,57 | 37,00 | 00:00:00 | | 2003-01-15 | 36,20 | 19.000 | 37,60 | 36,10 | 37,60 | 00:00:00 | | 2003-01-16 | 37,70 | 45.200 | 37,95 | 36,10 | 36,10 | 00:00:00 | | 2003-01-17 | 37,25 | 18.400 | 37,85 | 37,10 | 37,40 | 00:00:00 | | 2003-01-20 | 37,25 | 24.800 | 37,70 | 36,90 | 37,35 | 00:00:00 | | 2003-01-21 | 37,20 | 25.300 | 38,10 | 36,80 | 37,37 | 00:00:00 | | 2003-01-22 | 35,90 | 26.200 | 37,25 | 35,35 | 36,80 | 00:00:00 | | 2003-01-23 | 35,05 | 33.000 | 36,45 | 34,60 | 36,40 | 00:00:00 | | 2003-01-24 | 34,59 | 20.200 | 35,60 | 34,59 | 35,10 | 00:00:00 | | 2003-01-27 | 34,20 | 51.400 | 35,00 | 33,10 | 34,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
