|
 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 | | 2005-10-31 | 45,52 | 12.400 | 45,58 | 44,80 | 45,00 | 00:00:00 | | 2005-11-01 | 45,30 | 6.200 | 45,52 | 45,20 | 45,20 | 00:00:00 | | 2005-11-02 | 45,38 | 13.300 | 45,52 | 44,80 | 45,10 | 00:00:00 | | 2005-11-03 | 45,63 | 13.500 | 46,35 | 44,77 | 45,45 | 00:00:00 | | 2005-11-04 | 45,36 | 15.600 | 45,70 | 44,93 | 45,70 | 00:00:00 | | 2005-11-07 | 46,45 | 15.600 | 46,49 | 45,40 | 45,40 | 00:00:00 | | 2005-11-08 | 47,01 | 17.100 | 47,37 | 46,50 | 46,50 | 00:00:00 | | 2005-11-09 | 46,14 | 16.400 | 47,16 | 45,82 | 46,88 | 00:00:00 | | 2005-11-10 | 44,82 | 16.000 | 46,15 | 44,67 | 46,15 | 00:00:00 | | 2005-11-11 | 45,64 | 11.600 | 45,66 | 45,15 | 45,40 | 00:00:00 | | 2005-11-14 | 45,19 | 17.100 | 45,63 | 45,16 | 45,60 | 00:00:00 | | 2005-11-15 | 44,90 | 18.100 | 45,21 | 44,71 | 45,00 | 00:00:00 | | 2005-11-16 | 44,41 | 14.200 | 45,00 | 44,14 | 45,00 | 00:00:00 | | 2005-11-17 | 44,31 | 23.300 | 44,43 | 43,79 | 44,10 | 00:00:00 | | 2005-11-18 | 44,09 | 17.000 | 44,86 | 44,08 | 44,50 | 00:00:00 | | 2005-11-21 | 44,63 | 16.100 | 44,74 | 44,21 | 44,40 | 00:00:00 | | 2005-11-22 | 44,40 | 12.300 | 44,80 | 44,04 | 44,80 | 00:00:00 | | 2005-11-23 | 44,23 | 13.400 | 44,49 | 43,87 | 44,45 | 00:00:00 | | 2005-11-24 | 43,90 | 17.600 | 43,95 | 43,53 | 43,70 | 00:00:00 | | 2005-11-25 | 43,84 | 14.200 | 44,01 | 43,79 | 43,90 | 00:00:00 | | 2005-11-28 | 44,02 | 20.900 | 44,42 | 43,85 | 43,85 | 00:00:00 | | 2005-11-29 | 44,35 | 9.800 | 44,44 | 43,87 | 43,90 | 00:00:00 | | 2005-11-30 | 44,47 | 12.700 | 44,59 | 43,93 | 44,10 | 00:00:00 | | 2005-12-01 | 45,65 | 20.500 | 45,71 | 44,38 | 44,50 | 00:00:00 | | 2005-12-02 | 46,50 | 20.800 | 46,71 | 45,92 | 45,92 | 00:00:00 | | 2005-12-05 | 46,46 | 15.800 | 46,53 | 46,26 | 46,50 | 00:00:00 | | 2005-12-06 | 46,57 | 9.700 | 46,82 | 46,44 | 46,45 | 00:00:00 | | 2005-12-07 | 46,62 | 14.800 | 46,66 | 46,34 | 46,55 | 00:00:00 | | 2005-12-08 | 46,63 | 11.200 | 46,63 | 46,20 | 46,35 | 00:00:00 | | 2005-12-09 | 46,69 | 13.300 | 46,74 | 46,41 | 46,53 | 00:00:00 | | 2005-12-12 | 46,32 | 16.800 | 47,11 | 46,30 | 46,85 | 00:00:00 | | 2005-12-13 | 46,32 | 16.700 | 46,52 | 46,15 | 46,45 | 00:00:00 | | 2005-12-14 | 45,99 | 8.000 | 46,30 | 45,90 | 46,30 | 00:00:00 | | 2005-12-15 | 45,78 | 11.700 | 46,10 | 45,78 | 45,90 | 00:00:00 | | 2005-12-16 | 45,00 | 20.900 | 45,80 | 44,96 | 45,78 | 00:00:00 | | 2005-12-19 | 45,30 | 15.600 | 45,30 | 44,67 | 44,80 | 00:00:00 | | 2005-12-20 | 44,89 | 11.700 | 45,28 | 44,85 | 45,00 | 00:00:00 | | 2005-12-21 | 44,59 | 13.900 | 44,98 | 44,33 | 44,95 | 00:00:00 | | 2005-12-22 | 44,29 | 15.700 | 44,66 | 44,21 | 44,55 | 00:00:00 | | 2005-12-23 | 44,32 | 18.500 | 44,32 | 43,88 | 44,25 | 00:00:00 | | 2005-12-26 | 44,32 | 0 | 44,32 | 44,32 | 44,32 | 00:00:00 | | 2005-12-27 | 44,98 | 18.300 | 45,03 | 44,13 | 44,30 | 00:00:00 | | 2005-12-28 | 44,92 | 15.700 | 45,12 | 44,80 | 44,90 | 00:00:00 | | 2005-12-29 | 45,07 | 15.200 | 45,25 | 44,90 | 44,90 | 00:00:00 | | 2005-12-30 | 44,69 | 12.400 | 45,08 | 44,40 | 44,90 | 00:00:00 | | 2006-01-02 | 45,11 | 12.000 | 45,23 | 44,70 | 44,70 | 00:00:00 | | 2006-01-03 | 46,21 | 26.100 | 46,84 | 45,70 | 45,70 | 00:00:00 | | 2006-01-04 | 45,78 | 30.600 | 46,70 | 45,60 | 46,65 | 00:00:00 | | 2006-01-05 | 45,25 | 26.800 | 46,02 | 45,15 | 46,00 | 00:00:00 | | 2006-01-06 | 45,32 | 14.400 | 45,43 | 45,18 | 45,30 | 00:00:00 | | 2006-01-09 | 45,75 | 22.300 | 45,89 | 45,07 | 45,55 | 00:00:00 | | 2006-01-10 | 46,08 | 23.700 | 46,13 | 45,66 | 45,75 | 00:00:00 | | 2006-01-11 | 47,47 | 43.100 | 47,83 | 45,84 | 46,00 | 00:00:00 | | 2006-01-12 | 47,74 | 23.300 | 48,07 | 47,23 | 47,70 | 00:00:00 | | 2006-01-13 | 47,58 | 20.000 | 47,70 | 47,00 | 47,60 | 00:00:00 | | 2006-01-16 | 47,14 | 18.700 | 47,58 | 46,70 | 47,58 | 00:00:00 | | 2006-01-17 | 46,61 | 18.100 | 46,78 | 46,29 | 46,58 | 00:00:00 | | 2006-01-18 | 46,11 | 22.100 | 46,26 | 45,69 | 45,70 | 00:00:00 | | 2006-01-19 | 46,70 | 19.000 | 46,75 | 46,03 | 46,10 | 00:00:00 | | 2006-01-20 | 45,71 | 14.200 | 46,50 | 45,62 | 46,50 | 00:00:00 | | 2006-01-23 | 45,39 | 20.000 | 45,98 | 45,24 | 45,40 | 00:00:00 | | 2006-01-24 | 46,09 | 12.000 | 46,54 | 45,70 | 45,70 | 00:00:00 | | 2006-01-25 | 46,74 | 16.500 | 47,10 | 46,25 | 46,25 | 00:00:00 | | 2006-01-26 | 49,00 | 55.900 | 49,21 | 46,77 | 46,82 | 00:00:00 | | 2006-01-27 | 49,11 | 48.400 | 50,25 | 48,63 | 49,40 | 00:00:00 | | 2006-01-30 | 49,28 | 21.900 | 49,52 | 49,05 | 49,10 | 00:00:00 | | 2006-01-31 | 48,79 | 21.700 | 49,69 | 48,53 | 49,30 | 00:00:00 | | 2006-02-01 | 50,09 | 28.700 | 50,53 | 48,49 | 48,70 | 00:00:00 | | 2006-02-02 | 49,37 | 37.100 | 50,53 | 49,20 | 50,10 | 00:00:00 | | 2006-02-03 | 49,04 | 18.000 | 49,57 | 48,85 | 49,35 | 00:00:00 | | 2006-02-06 | 49,56 | 29.000 | 50,26 | 48,93 | 49,10 | 00:00:00 | | 2006-02-07 | 49,97 | 31.000 | 50,30 | 49,53 | 49,70 | 00:00:00 | | 2006-02-08 | 49,78 | 31.300 | 49,78 | 49,23 | 49,50 | 00:00:00 | | 2006-02-09 | 50,73 | 32.400 | 50,91 | 49,87 | 49,98 | 00:00:00 | | 2006-02-10 | 54,87 | 196.900 | 55,86 | 50,75 | 50,75 | 00:00:00 | | 2006-02-13 | 57,65 | 323.100 | 58,68 | 54,90 | 54,90 | 00:00:00 | | 2006-02-14 | 57,94 | 169.400 | 58,02 | 56,21 | 57,80 | 00:00:00 | | 2006-02-15 | 57,05 | 84.200 | 57,80 | 56,59 | 57,55 | 00:00:00 | | 2006-02-16 | 57,65 | 58.500 | 57,98 | 56,78 | 57,20 | 00:00:00 | | 2006-02-17 | 59,28 | 124.100 | 59,98 | 57,40 | 57,40 | 00:00:00 | | 2006-02-20 | 58,95 | 60.600 | 59,43 | 58,59 | 59,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
