Bolsa ES - Histórico de Cotizaciones de VOLKSWAGEN [VOW.F]

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 2024-04-23
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-04-19	37,75	26.800	37,95	37,60	37,85	00:00:00
2004-04-20	38,05	30.400	38,38	37,80	37,80	00:00:00
2004-04-21	38,40	25.400	38,45	37,70	37,80	00:00:00
2004-04-22	39,10	47.700	39,10	38,07	38,60	00:00:00
2004-04-23	38,65	38.300	38,80	37,93	38,80	00:00:00
2004-04-26	38,32	32.900	38,85	38,15	38,60	00:00:00
2004-04-27	37,90	21.900	38,35	37,73	38,25	00:00:00
2004-04-28	37,40	23.000	37,90	37,01	37,75	00:00:00
2004-04-29	36,70	23.300	37,15	36,55	37,00	00:00:00
2004-04-30	36,72	35.900	37,70	36,55	36,55	00:00:00
2004-05-03	37,40	13.700	37,50	36,65	36,90	00:00:00
2004-05-04	37,00	16.400	37,50	36,97	37,50	00:00:00
2004-05-05	37,25	13.100	37,25	36,72	37,00	00:00:00
2004-05-06	36,10	30.100	37,12	36,10	37,12	00:00:00
2004-05-07	36,05	17.400	36,31	35,62	36,10	00:00:00
2004-05-10	35,00	26.100	35,28	34,87	35,08	00:00:00
2004-05-11	35,43	16.200	35,70	34,91	35,10	00:00:00
2004-05-12	35,05	9.900	35,90	35,02	35,45	00:00:00
2004-05-13	35,65	10.800	35,75	35,20	35,40	00:00:00
2004-05-14	35,35	9.100	35,70	35,25	35,50	00:00:00
2004-05-17	34,90	20.400	35,00	34,30	35,00	00:00:00
2004-05-18	35,00	17.800	35,20	34,50	34,95	00:00:00
2004-05-19	35,90	14.800	36,08	35,25	35,40	00:00:00
2004-05-20	34,89	4.200	35,50	34,80	35,50	00:00:00
2004-05-21	34,95	12.900	35,45	34,80	35,30	00:00:00
2004-05-24	35,15	6.300	35,62	35,00	35,00	00:00:00
2004-05-25	35,05	19.400	35,20	34,55	35,20	00:00:00
2004-05-26	35,60	9.900	35,75	35,25	35,55	00:00:00
2004-05-27	35,45	16.400	36,11	35,40	35,65	00:00:00
2004-05-28	35,72	13.600	35,90	35,43	35,75	00:00:00
2004-05-31	35,80	2.100	36,00	35,63	35,63	00:00:00
2004-06-01	35,25	12.200	35,85	35,10	35,80	00:00:00
2004-06-02	35,40	11.500	35,60	35,25	35,30	00:00:00
2004-06-03	35,68	22.600	35,68	34,92	35,40	00:00:00
2004-06-04	35,90	10.100	36,00	35,47	35,55	00:00:00
2004-06-07	36,05	13.300	36,35	35,84	36,35	00:00:00
2004-06-08	35,80	22.300	36,35	35,63	36,35	00:00:00
2004-06-09	35,41	17.100	36,38	35,40	36,25	00:00:00
2004-06-10	35,65	9.300	35,75	35,40	35,40	00:00:00
2004-06-11	35,35	10.900	35,65	35,15	35,62	00:00:00
2004-06-14	34,50	25.500	35,17	34,40	35,15	00:00:00
2004-06-15	35,15	12.700	35,15	34,35	34,70	00:00:00
2004-06-16	34,95	27.100	35,53	34,85	35,15	00:00:00
2004-06-17	34,55	22.000	35,13	34,40	34,90	00:00:00
2004-06-18	34,06	28.100	34,55	33,85	34,55	00:00:00
2004-06-21	34,20	20.000	34,50	34,00	34,25	00:00:00
2004-06-22	33,95	13.700	34,40	33,95	34,05	00:00:00
2004-06-23	33,65	25.200	34,15	33,31	34,06	00:00:00
2004-06-24	34,15	25.800	34,53	33,90	33,90	00:00:00
2004-06-25	34,22	12.000	34,38	34,00	34,15	00:00:00
2004-06-28	34,85	25.200	35,01	34,30	34,30	00:00:00
2004-06-29	34,60	20.000	34,75	34,40	34,55	00:00:00
2004-06-30	34,70	9.900	34,98	34,70	34,70	00:00:00
2004-07-01	34,25	22.900	35,10	34,25	34,90	00:00:00
2004-07-02	33,80	33.200	34,05	33,45	33,90	00:00:00
2004-07-05	33,70	20.600	33,75	33,45	33,75	00:00:00
2004-07-06	33,70	18.300	33,95	33,35	33,70	00:00:00
2004-07-07	33,50	17.500	33,99	33,45	33,60	00:00:00
2004-07-08	33,45	21.600	33,52	33,05	33,50	00:00:00
2004-07-09	33,20	21.400	33,35	32,95	33,10	00:00:00
2004-07-12	32,70	64.500	33,05	32,55	32,65	00:00:00
2004-07-13	33,06	25.100	33,45	32,80	32,80	00:00:00
2004-07-14	32,70	34.900	32,95	32,35	32,95	00:00:00
2004-07-15	32,25	25.700	32,62	32,15	32,60	00:00:00
2004-07-16	32,10	28.000	32,30	31,95	32,22	00:00:00
2004-07-19	32,21	20.700	32,60	31,95	31,95	00:00:00
2004-07-20	32,50	33.300	32,88	32,30	32,30	00:00:00
2004-07-21	32,95	27.200	33,43	32,90	32,90	00:00:00
2004-07-22	32,60	24.200	32,70	32,35	32,60	00:00:00
2004-07-23	32,98	27.500	33,60	32,68	32,70	00:00:00
2004-07-26	32,70	17.400	33,30	32,60	33,00	00:00:00
2004-07-27	33,20	16.200	33,20	32,75	32,95	00:00:00
2004-07-28	33,34	26.600	33,83	33,10	33,25	00:00:00
2004-07-29	33,90	15.900	34,12	33,50	33,50	00:00:00
2004-07-30	33,70	15.800	34,10	33,37	34,00	00:00:00
2004-08-02	34,00	9.700	34,05	33,37	33,78	00:00:00
2004-08-03	34,20	21.900	34,45	34,10	34,15	00:00:00
2004-08-04	33,58	13.100	33,97	33,15	33,95	00:00:00
2004-08-05	33,17	12.000	33,78	33,17	33,65	00:00:00
2004-08-06	32,40	21.200	32,92	32,28	32,90	00:00:00
2004-08-09	31,80	25.800	32,45	31,65	32,45	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>