|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-12 | 118,02 | 700 | 119,79 | 117,00 | 119,79 | 00:00:00 | | 2012-06-13 | 117,00 | 700 | 119,80 | 114,98 | 119,80 | 00:00:00 | | 2012-06-14 | 115,00 | 300 | 115,62 | 113,67 | 115,30 | 00:00:00 | | 2012-06-15 | 116,17 | 500 | 117,00 | 113,86 | 116,00 | 00:00:00 | | 2012-06-18 | 116,97 | 300 | 119,85 | 116,97 | 119,00 | 00:00:00 | | 2012-06-19 | 119,54 | 1.400 | 119,54 | 116,43 | 117,97 | 00:00:00 | | 2012-06-20 | 120,00 | 1.000 | 120,00 | 117,34 | 118,50 | 00:00:00 | | 2012-06-21 | 118,71 | 400 | 119,08 | 117,80 | 119,08 | 00:00:00 | | 2012-06-22 | 116,00 | 600 | 117,00 | 115,00 | 117,00 | 00:00:00 | | 2012-06-25 | 113,00 | 1.000 | 114,55 | 111,50 | 114,55 | 00:00:00 | | 2012-06-26 | 113,28 | 300 | 113,28 | 111,00 | 111,65 | 00:00:00 | | 2012-06-27 | 113,06 | 900 | 113,44 | 111,01 | 111,25 | 00:00:00 | | 2012-06-28 | 113,10 | 400 | 114,50 | 111,06 | 113,65 | 00:00:00 | | 2012-06-29 | 118,66 | 1.400 | 118,66 | 115,58 | 116,00 | 00:00:00 | | 2012-07-02 | 118,00 | 3.500 | 118,81 | 117,61 | 118,30 | 00:00:00 | | 2012-07-03 | 118,60 | 1.300 | 119,06 | 117,88 | 117,88 | 00:00:00 | | 2012-07-04 | 119,89 | 800 | 120,06 | 117,51 | 118,61 | 00:00:00 | | 2012-07-05 | 127,44 | 6.100 | 129,28 | 122,20 | 122,20 | 00:00:00 | | 2012-07-06 | 125,31 | 1.600 | 128,09 | 125,31 | 127,71 | 00:00:00 | | 2012-07-09 | 125,01 | 700 | 125,99 | 123,93 | 125,70 | 00:00:00 | | 2012-07-10 | 127,12 | 1.100 | 128,14 | 123,75 | 124,88 | 00:00:00 | | 2012-07-11 | 125,92 | 900 | 126,51 | 124,93 | 126,51 | 00:00:00 | | 2012-07-12 | 127,58 | 1.100 | 127,68 | 127,58 | 127,58 | 00:00:00 | | 2012-07-13 | 132,40 | 5.100 | 132,57 | 128,00 | 128,00 | 00:00:00 | | 2012-07-16 | 131,50 | 2.200 | 131,88 | 130,65 | 131,45 | 00:00:00 | | 2012-07-17 | 130,74 | 1.300 | 132,80 | 130,43 | 131,70 | 00:00:00 | | 2012-07-18 | 131,95 | 2.500 | 132,05 | 129,73 | 131,00 | 00:00:00 | | 2012-07-19 | 132,50 | 1.500 | 133,27 | 131,52 | 132,04 | 00:00:00 | | 2012-07-20 | 131,45 | 2.400 | 133,20 | 129,98 | 132,00 | 00:00:00 | | 2012-07-23 | 128,20 | 2.500 | 129,65 | 127,93 | 129,35 | 00:00:00 | | 2012-07-24 | 126,09 | 1.400 | 128,45 | 125,90 | 128,07 | 00:00:00 | | 2012-07-25 | 129,59 | 3.800 | 129,93 | 126,09 | 126,21 | 00:00:00 | | 2012-07-26 | 124,35 | 3.400 | 129,59 | 122,72 | 129,59 | 00:00:00 | | 2012-07-27 | 125,32 | 2.300 | 125,32 | 121,93 | 124,70 | 00:00:00 | | 2012-07-30 | 128,00 | 1.100 | 128,00 | 128,00 | 128,00 | 00:00:00 | | 2012-07-31 | 128,79 | 4.200 | 130,43 | 127,60 | 127,87 | 00:00:00 | | 2012-08-01 | 129,45 | 1.300 | 129,62 | 128,80 | 129,27 | 00:00:00 | | 2012-08-02 | 127,35 | 1.200 | 130,62 | 127,12 | 129,32 | 00:00:00 | | 2012-08-03 | 131,40 | 3.800 | 132,40 | 129,02 | 129,02 | 00:00:00 | | 2012-08-06 | 132,33 | 3.000 | 133,65 | 131,05 | 131,05 | 00:00:00 | | 2012-08-07 | 134,65 | 2.200 | 135,12 | 131,47 | 131,60 | 00:00:00 | | 2012-08-08 | 133,20 | 4.000 | 135,14 | 132,82 | 134,18 | 00:00:00 | | 2012-08-09 | 133,80 | 3.000 | 134,93 | 131,85 | 133,21 | 00:00:00 | | 2012-08-10 | 134,60 | 1.400 | 134,60 | 133,54 | 133,67 | 00:00:00 | | 2012-08-14 | 134,40 | 2.700 | 134,55 | 133,55 | 133,57 | 00:00:00 | | 2012-08-15 | 133,50 | 300 | 134,10 | 133,20 | 134,10 | 00:00:00 | | 2012-08-16 | 132,96 | 1.000 | 133,85 | 132,68 | 133,60 | 00:00:00 | | 2012-08-17 | 134,20 | 1.700 | 134,60 | 133,05 | 133,09 | 00:00:00 | | 2012-08-20 | 133,95 | 2.900 | 135,55 | 133,57 | 133,66 | 00:00:00 | | 2012-08-21 | 134,45 | 2.000 | 135,55 | 133,95 | 133,95 | 00:00:00 | | 2012-08-22 | 133,90 | 2.200 | 134,15 | 133,00 | 134,15 | 00:00:00 | | 2012-08-23 | 133,00 | 1.200 | 134,85 | 132,62 | 134,60 | 00:00:00 | | 2012-08-24 | 130,40 | 2.800 | 132,87 | 129,23 | 132,87 | 00:00:00 | | 2012-08-27 | 131,75 | 500 | 131,82 | 129,98 | 130,30 | 00:00:00 | | 2012-08-28 | 132,60 | 1.100 | 132,73 | 130,90 | 131,30 | 00:00:00 | | 2012-08-29 | 133,29 | 1.700 | 133,29 | 132,10 | 132,55 | 00:00:00 | | 2012-08-30 | 128,85 | 1.000 | 132,90 | 128,10 | 132,90 | 00:00:00 | | 2012-08-31 | 129,40 | 1.100 | 130,20 | 128,15 | 128,92 | 00:00:00 | | 2012-09-03 | 127,44 | 1.500 | 129,50 | 126,50 | 129,27 | 00:00:00 | | 2012-09-04 | 123,90 | 2.900 | 127,57 | 123,10 | 127,57 | 00:00:00 | | 2012-09-05 | 124,39 | 2.200 | 124,49 | 122,70 | 123,66 | 00:00:00 | | 2012-09-06 | 128,65 | 1.700 | 128,80 | 124,28 | 125,00 | 00:00:00 | | 2012-09-07 | 128,60 | 3.000 | 130,50 | 128,20 | 128,78 | 00:00:00 | | 2012-09-10 | 128,90 | 1.500 | 130,15 | 128,43 | 128,73 | 00:00:00 | | 2012-09-11 | 130,79 | 1.400 | 131,07 | 127,87 | 128,00 | 00:00:00 | | 2012-09-12 | 132,40 | 3.700 | 134,35 | 130,75 | 130,75 | 00:00:00 | | 2012-09-13 | 134,00 | 2.600 | 134,00 | 132,43 | 132,73 | 00:00:00 | | 2012-09-14 | 137,55 | 8.400 | 139,62 | 134,18 | 134,18 | 00:00:00 | | 2012-09-17 | 136,75 | 1.600 | 138,40 | 136,75 | 137,10 | 00:00:00 | | 2012-09-18 | 133,42 | 1.500 | 136,90 | 133,42 | 136,90 | 00:00:00 | | 2012-09-19 | 134,42 | 1.000 | 135,31 | 134,00 | 134,20 | 00:00:00 | | 2012-09-20 | 134,15 | 300 | 134,71 | 132,92 | 134,50 | 00:00:00 | | 2012-09-21 | 136,57 | 400 | 136,96 | 134,33 | 134,33 | 00:00:00 | | 2012-09-24 | 136,96 | 1.200 | 137,50 | 136,13 | 136,13 | 00:00:00 | | 2012-09-25 | 135,91 | 700 | 136,10 | 134,00 | 136,03 | 00:00:00 | | 2012-09-26 | 130,84 | 1.700 | 135,35 | 130,71 | 135,35 | 00:00:00 | | 2012-09-27 | 131,00 | 1.500 | 132,35 | 129,29 | 132,00 | 00:00:00 | | 2012-09-28 | 130,25 | 400 | 131,40 | 129,71 | 131,10 | 00:00:00 | | 2012-10-01 | 130,55 | 1.000 | 131,05 | 129,06 | 129,06 | 00:00:00 | | 2012-10-02 | 132,05 | 300 | 132,18 | 130,40 | 130,40 | 00:00:00 | | 2012-10-03 | 130,45 | 200 | 131,80 | 130,45 | 131,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
