|
 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 | | 2016-07-20 | 131,07 | 4.200 | 134,39 | 126,21 | 127,64 | 00:00:00 | | 2016-08-01 | 131,49 | 900 | 134,50 | 131,46 | 134,50 | 00:00:00 | | 2016-08-04 | 128,85 | 600 | 130,33 | 127,28 | 127,45 | 00:00:00 | | 2016-08-05 | 131,49 | 1.800 | 131,83 | 128,88 | 129,05 | 00:00:00 | | 2016-08-09 | 133,28 | 1.600 | 133,80 | 130,40 | 131,10 | 00:00:00 | | 2016-08-10 | 133,38 | 2.500 | 134,48 | 132,63 | 133,25 | 00:00:00 | | 2016-08-15 | 133,73 | 1.000 | 134,66 | 132,33 | 132,50 | 00:00:00 | | 2016-08-16 | 130,00 | 2.300 | 133,56 | 130,00 | 133,56 | 00:00:00 | | 2016-08-17 | 128,58 | 1.700 | 130,78 | 128,23 | 129,83 | 00:00:00 | | 2016-08-18 | 128,76 | 2.700 | 130,00 | 127,73 | 130,00 | 00:00:00 | | 2016-08-19 | 128,31 | 1.700 | 128,31 | 126,92 | 128,20 | 00:00:00 | | 2016-08-22 | 127,87 | 1.800 | 130,03 | 127,00 | 127,70 | 00:00:00 | | 2016-08-23 | 130,10 | 900 | 130,48 | 128,18 | 128,35 | 00:00:00 | | 2016-08-24 | 129,68 | 1.000 | 130,61 | 129,50 | 129,95 | 00:00:00 | | 2016-08-25 | 127,53 | 3.500 | 129,50 | 127,08 | 129,50 | 00:00:00 | | 2016-08-26 | 128,85 | 3.700 | 130,58 | 127,00 | 127,28 | 00:00:00 | | 2016-09-01 | 130,23 | 2.200 | 132,73 | 129,19 | 130,45 | 00:00:00 | | 2016-09-02 | 131,57 | 3.200 | 131,57 | 127,80 | 130,20 | 00:00:00 | | 2016-09-06 | 131,79 | 1.300 | 133,06 | 130,96 | 131,50 | 00:00:00 | | 2016-09-07 | 133,00 | 600 | 133,76 | 131,61 | 131,61 | 00:00:00 | | 2016-09-08 | 132,10 | 2.000 | 133,50 | 130,82 | 133,00 | 00:00:00 | | 2016-09-09 | 131,92 | 700 | 133,39 | 131,65 | 132,12 | 00:00:00 | | 2016-09-19 | 128,33 | 1.000 | 129,38 | 127,80 | 128,00 | 00:00:00 | | 2016-09-22 | 130,66 | 1.300 | 131,31 | 129,38 | 129,50 | 00:00:00 | | 2016-09-23 | 129,12 | 1.300 | 130,61 | 129,12 | 130,45 | 00:00:00 | | 2016-09-29 | 125,47 | 1.300 | 128,95 | 125,47 | 127,25 | 00:00:00 | | 2016-09-30 | 129,05 | 1.600 | 129,10 | 124,26 | 125,30 | 00:00:00 | | 2016-10-03 | 129,05 | 0 | 129,05 | 129,05 | 129,05 | 00:00:00 | | 2016-10-04 | 129,60 | 4.400 | 131,50 | 127,10 | 127,10 | 00:00:00 | | 2016-10-05 | 131,72 | 1.200 | 132,35 | 129,49 | 129,49 | 00:00:00 | | 2016-10-06 | 132,06 | 700 | 132,40 | 131,75 | 132,20 | 00:00:00 | | 2016-10-07 | 131,10 | 600 | 131,10 | 130,35 | 130,55 | 00:00:00 | | 2016-10-10 | 132,50 | 400 | 132,50 | 130,80 | 130,80 | 00:00:00 | | 2016-10-11 | 132,53 | 500 | 134,05 | 132,35 | 132,77 | 00:00:00 | | 2016-10-12 | 132,40 | 400 | 133,00 | 132,31 | 132,40 | 00:00:00 | | 2016-10-13 | 130,68 | 0 | 131,90 | 130,05 | 131,90 | 00:00:00 | | 2016-10-14 | 132,25 | 600 | 132,40 | 130,75 | 131,00 | 00:00:00 | | 2016-10-17 | 131,00 | 700 | 131,90 | 130,15 | 131,58 | 00:00:00 | | 2016-10-18 | 131,91 | 200 | 131,91 | 130,40 | 130,40 | 00:00:00 | | 2016-10-19 | 132,35 | 400 | 132,75 | 132,20 | 132,20 | 00:00:00 | | 2016-10-20 | 134,36 | 1.600 | 134,50 | 131,94 | 132,14 | 00:00:00 | | 2016-10-21 | 133,95 | 600 | 134,45 | 133,65 | 133,65 | 00:00:00 | | 2016-10-24 | 135,15 | 1.000 | 135,25 | 134,75 | 135,00 | 00:00:00 | | 2016-10-25 | 134,35 | 700 | 136,00 | 134,35 | 135,40 | 00:00:00 | | 2016-10-26 | 134,20 | 1.600 | 134,23 | 132,58 | 134,15 | 00:00:00 | | 2016-10-31 | 136,10 | 900 | 136,20 | 135,17 | 135,17 | 00:00:00 | | 2016-11-01 | 132,41 | 700 | 136,53 | 132,41 | 136,47 | 00:00:00 | | 2016-11-02 | 129,00 | 2.300 | 132,50 | 129,00 | 132,10 | 00:00:00 | | 2016-11-03 | 128,00 | 800 | 129,25 | 127,70 | 129,01 | 00:00:00 | | 2016-11-04 | 128,09 | 1.100 | 128,50 | 126,50 | 128,25 | 00:00:00 | | 2016-11-10 | 126,66 | 900 | 127,80 | 126,35 | 126,38 | 00:00:00 | | 2016-11-11 | 128,50 | 500 | 129,60 | 127,50 | 127,50 | 00:00:00 | | 2016-11-15 | 129,95 | 200 | 129,95 | 128,50 | 129,35 | 00:00:00 | | 2016-11-16 | 129,28 | 500 | 131,62 | 129,28 | 130,22 | 00:00:00 | | 2016-11-24 | 133,11 | 900 | 133,50 | 131,50 | 131,50 | 00:00:00 | | 2016-11-25 | 132,43 | 400 | 133,45 | 132,43 | 132,81 | 00:00:00 | | 2016-11-29 | 129,63 | 500 | 130,41 | 129,40 | 130,40 | 00:00:00 | | 2016-11-30 | 128,82 | 500 | 129,87 | 128,82 | 129,81 | 00:00:00 | | 2016-12-06 | 130,99 | 2.200 | 130,99 | 129,45 | 130,70 | 00:00:00 | | 2016-12-07 | 134,00 | 1.200 | 134,27 | 131,00 | 131,00 | 00:00:00 | | 2016-12-29 | 137,78 | 3.000 | 139,55 | 137,65 | 139,00 | 00:00:00 | | 2016-12-30 | 137,45 | 700 | 137,45 | 136,95 | 137,14 | 00:00:00 | | 2017-01-02 | 141,03 | 500 | 141,03 | 137,00 | 137,00 | 00:00:00 | | 2017-01-03 | 142,77 | 2.700 | 145,00 | 141,22 | 141,40 | 00:00:00 | | 2017-01-04 | 142,15 | 1.300 | 143,74 | 140,80 | 143,30 | 00:00:00 | | 2017-01-09 | 147,80 | 6.700 | 148,06 | 142,49 | 142,60 | 00:00:00 | | 2017-01-10 | 148,50 | 4.700 | 149,43 | 146,91 | 148,10 | 00:00:00 | | 2017-01-11 | 153,00 | 13.300 | 153,52 | 149,00 | 149,00 | 00:00:00 | | 2017-01-12 | 150,90 | 4.200 | 154,90 | 149,30 | 154,85 | 00:00:00 | | 2017-01-13 | 151,42 | 1.700 | 152,40 | 150,00 | 151,05 | 00:00:00 | | 2017-01-19 | 149,08 | 500 | 149,75 | 147,52 | 147,52 | 00:00:00 | | 2017-01-20 | 149,40 | 800 | 149,55 | 148,31 | 149,05 | 00:00:00 | | 2017-01-23 | 153,38 | 2.900 | 154,10 | 149,10 | 149,90 | 00:00:00 | | 2017-01-24 | 156,04 | 1.800 | 156,04 | 153,94 | 153,94 | 00:00:00 | | 2017-01-25 | 156,57 | 2.500 | 157,18 | 155,79 | 156,78 | 00:00:00 | | 2017-01-30 | 149,25 | 5.000 | 152,53 | 148,55 | 151,85 | 00:00:00 | | 2017-01-31 | 147,80 | 3.600 | 151,32 | 147,80 | 149,50 | 00:00:00 | | 2017-02-01 | 149,29 | 1.000 | 150,40 | 148,08 | 148,28 | 00:00:00 | | 2017-02-02 | 148,39 | 1.200 | 149,55 | 147,74 | 149,50 | 00:00:00 | | 2017-02-03 | 149,00 | 700 | 149,68 | 148,35 | 148,50 | 00:00:00 | | 2017-02-06 | 145,00 | 2.900 | 149,15 | 144,75 | 149,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
