24 de Marzo, 23:01 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VW AG VZO (VOW3)VW AG VZO (VOW3)

-3,80-2,66 %
139,14

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/03/2019 143,900 139,140 -2,66 144,160 139,140 1.953.985
21/03/2019 143,440 142,940 -0,68 144,980 142,540 927.582
20/03/2019 147,980 143,920 -2,69 148,160 143,460 1.903.277
19/03/2019 146,020 147,900 1,65 149,320 144,000 1.429.808
18/03/2019 144,000 145,500 0,82 145,920 143,680 978.863
15/03/2019 143,500 144,320 0,11 145,720 142,520 2.170.847
14/03/2019 145,420 144,160 -0,95 146,380 143,820 1.058.869
13/03/2019 144,500 145,540 1,08 146,500 143,800 1.196.765
12/03/2019 147,000 143,980 -1,83 147,620 143,080 1.754.235
11/03/2019 147,340 146,660 -0,27 147,740 145,820 910.780
08/03/2019 147,500 147,060 -1,92 148,000 145,360 1.238.158
07/03/2019 151,080 149,940 -1,47 151,080 148,160 1.141.662
06/03/2019 153,400 152,180 -1,32 153,600 150,980 1.067.248
05/03/2019 153,480 154,220 -0,01 154,420 152,900 836.444
04/03/2019 154,560 154,240 0,04 155,420 154,220 786.097
01/03/2019 152,000 154,180 2,17 154,940 151,820 1.438.320
28/02/2019 150,480 150,900 -0,50 151,160 149,580 850.849
27/02/2019 149,900 151,660 0,42 151,960 149,620 761.019
26/02/2019 150,200 151,020 -0,11 151,340 148,140 1.013.849
25/02/2019 148,200 151,180 3,04 152,080 147,480 1.753.356
22/02/2019 145,920 146,720 0,10 149,440 145,280 1.267.789
21/02/2019 147,380 146,580 -0,07 147,920 145,600 796.640
20/02/2019 142,320 146,680 2,44 148,160 142,300 1.547.699
19/02/2019 141,800 143,180 0,31 143,180 140,820 860.012
18/02/2019 143,080 142,740 -1,15 144,460 141,740 838.335
15/02/2019 140,600 144,400 1,79 145,280 139,260 1.328.340
14/02/2019 144,600 141,860 -1,31 145,040 141,760 926.312
13/02/2019 145,000 143,740 -0,35 146,340 143,720 849.451
12/02/2019 142,700 144,240 2,40 144,440 142,500 1.115.807
11/02/2019 141,240 140,860 0,72 141,780 139,820 1.090.559
08/02/2019 141,200 139,860 -1,73 142,820 139,180 1.759.769
07/02/2019 147,900 142,320 -4,74 148,380 142,320 1.726.239
06/02/2019 148,280 149,400 0,05 149,600 147,560 812.359
05/02/2019 147,700 149,320 1,12 149,320 147,000 903.793
04/02/2019 148,400 147,660 -1,27 149,540 146,260 853.914
01/02/2019 148,560 149,560 0,63 150,420 147,620 1.290.437
31/01/2019 148,960 148,620 0,81 150,620 145,660 1.308.785
30/01/2019 147,800 147,420 -0,14 148,480 146,140 670.851
29/01/2019 148,920 147,620 -1,42 149,560 146,460 1.086.275
28/01/2019 150,900 149,740 -1,25 151,180 149,320 849.954
25/01/2019 147,300 151,640 4,19 152,360 147,080 2.125.332
24/01/2019 141,220 145,540 2,31 145,660 141,200 1.333.987
23/01/2019 142,500 142,260 -0,93 143,460 141,440 858.314
22/01/2019 143,840 143,600 -0,88 144,620 142,760 671.066
21/01/2019 146,020 144,880 -0,54 146,320 144,400 520.991
18/01/2019 144,200 145,660 1,93 146,660 144,100 1.679.748
17/01/2019 143,500 142,900 -1,38 143,620 141,960 926.635
16/01/2019 145,780 144,900 -0,11 146,400 144,020 699.791
15/01/2019 145,400 145,060 0,65 148,580 144,120 1.276.306
14/01/2019 140,500 144,120 1,36 144,800 140,000 1.072.599
11/01/2019 145,740 142,180 -1,89 146,180 140,840 1.507.978
10/01/2019 144,540 144,920 -1,06 146,740 143,000 999.009
09/01/2019 145,680 146,480 2,43 148,000 145,380 1.370.289
08/01/2019 139,000 143,000 1,68 146,020 138,360 1.517.810
07/01/2019 141,900 140,640 0,11 142,440 140,200 936.596
04/01/2019 136,040 140,480 4,24 140,480 135,840 1.177.680
03/01/2019 135,000 134,760 -1,10 136,640 134,080 968.674
02/01/2019 138,840 136,260 -1,91 138,840 134,640 1.116.095
28/12/2018 138,400 138,920 1,08 140,080 138,000 614.699
27/12/2018 143,380 137,440 -4,09 143,500 136,280 1.607.951
21/12/2018 142,480 143,300 -0,42 146,740 141,120 2.649.730
20/12/2018 145,000 143,900 -2,03 145,640 143,100 1.327.915
19/12/2018 146,680 146,880 0,41 148,840 146,420 986.274
18/12/2018 145,960 146,280 -0,14 148,700 145,340 1.134.293
17/12/2018 147,960 146,480 -0,84 149,020 144,680 987.154
14/12/2018 147,520 147,720 -1,32 149,460 145,400 1.331.130
13/12/2018 151,360 149,700 -0,29 152,220 149,260 932.623
12/12/2018 147,000 150,140 2,77 151,560 146,080 1.289.200
11/12/2018 142,400 146,100 3,63 147,680 141,760 1.653.452
10/12/2018 142,760 140,980 -1,74 143,540 139,960 1.296.591
07/12/2018 144,100 143,480 1,00 146,160 141,820 1.204.409
06/12/2018 146,500 142,060 -3,75 146,860 141,700 1.418.420
05/12/2018 147,800 147,600 -0,63 151,660 146,160 1.145.805
04/12/2018 151,380 148,540 -3,03 151,800 148,120 1.275.735
03/12/2018 155,000 153,180 2,87 156,860 152,900 1.821.393
30/11/2018 150,420 148,900 -0,77 150,600 148,260 1.506.922
29/11/2018 150,000 150,060 0,70 150,840 148,360 1.183.618
28/11/2018 149,500 149,020 0,69 150,100 146,540 1.322.610
27/11/2018 154,820 148,000 -4,01 155,000 146,460 1.778.850
26/11/2018 152,020 154,180 2,12 154,340 151,940 1.014.394
23/11/2018 150,760 150,980 -0,62 152,340 149,380 1.016.192
22/11/2018 152,200 151,920 -0,29 152,360 150,460 1.120.391
21/11/2018 147,480 152,360 4,50 152,360 147,200 1.891.769
20/11/2018 145,980 145,800 -0,63 148,160 144,220 1.139.209
19/11/2018 144,000 146,720 1,95 148,540 143,140 1.666.098
16/11/2018 149,240 143,920 -2,51 150,120 142,600 1.910.403
15/11/2018 148,300 147,620 -1,13 149,800 146,000 649.486
14/11/2018 149,580 149,300 0,74 151,360 148,060 1.546.762
13/11/2018 146,000 148,200 1,62 148,620 145,200 685.267
12/11/2018 147,200 145,840 -0,04 148,360 145,040 898.825
09/11/2018 149,660 145,900 -3,57 150,200 144,900 1.548.910
08/11/2018 156,100 151,300 -2,36 156,280 151,060 1.285.238
07/11/2018 156,640 154,960 -0,76 158,380 154,800 1.171.315
06/11/2018 156,100 156,140 0,45 157,460 154,920 1.235.391
05/11/2018 154,600 155,440 0,70 155,920 153,720 1.013.623
02/11/2018 158,800 154,360 1,86 159,981 154,360 2.839.844
01/11/2018 149,000 151,540 1,87 153,420 147,540 1.741.437
31/10/2018 148,820 148,760 1,38 149,440 148,760 592.737
30/10/2018 147,000 146,740 3,03 149,740 144,240 2.654.850
29/10/2018 137,980 142,420 4,05 146,340 137,920 2.427.332
26/10/2018 135,500 136,880 -0,09 136,880 133,900 1.236.653
25/10/2018 132,240 137,000 2,47 137,880 131,440 1.590.900
24/10/2018 140,200 133,700 -4,29 141,040 133,000 2.296.187
23/10/2018 139,960 139,700 -1,85 140,740 138,540 1.622.274
22/10/2018 146,200 142,340 -1,14 147,220 141,680 963.036
19/10/2018 145,540 143,980 -1,10 145,740 139,160 2.145.193
18/10/2018 147,180 145,580 -1,03 149,300 145,400 1.146.495
17/10/2018 148,480 147,100 -0,22 149,240 145,520 984.097
16/10/2018 144,660 147,420 2,08 149,320 143,480 2.196.337
15/10/2018 141,300 144,420 3,04 146,720 139,660 1.640.865
12/10/2018 142,000 140,160 -0,23 143,440 140,120 1.110.738
11/10/2018 139,520 140,480 -2,06 142,800 138,080 2.297.843
10/10/2018 146,160 143,440 -2,12 146,220 142,800 950.002
09/10/2018 146,720 146,540 -0,31 148,200 144,540 1.068.015
08/10/2018 148,000 147,000 -1,54 148,160 146,560 786.947
05/10/2018 151,000 149,300 -1,83 151,940 149,020 1.150.801
04/10/2018 151,860 152,080 -0,56 154,260 150,820 1.162.913
02/10/2018 151,920 152,940 0,29 154,460 151,100 984.810
01/10/2018 152,020 152,500 0,59 154,460 150,560 904.635
28/09/2018 153,080 151,600 -1,47 153,400 149,860 1.453.934
27/09/2018 150,360 153,860 1,69 155,680 149,640 1.594.113
26/09/2018 150,280 151,300 0,54 151,540 146,280 1.504.109
25/09/2018 152,600 150,480 -1,61 155,000 149,060 1.751.885
24/09/2018 152,800 152,940 -0,93 153,620 151,060 1.081.938
21/09/2018 154,320 154,380 1,23 157,200 152,800 2.824.822
20/09/2018 150,500 152,500 0,93 154,100 150,500 1.528.552
19/09/2018 148,900 151,100 1,93 151,960 148,280 1.400.805
18/09/2018 146,000 148,240 2,60 150,240 145,400 2.383.648
17/09/2018 143,080 144,480 0,33 145,260 142,240 1.099.146
14/09/2018 141,900 144,000 2,29 144,700 141,140 1.656.555
13/09/2018 138,660 140,780 1,72 141,880 138,180 1.573.485
12/09/2018 137,420 138,400 0,74 138,560 136,560 980.469
11/09/2018 137,500 137,380 -0,09 137,760 136,040 940.053
10/09/2018 136,120 137,500 1,04 138,940 135,140 1.203.311
07/09/2018 136,060 136,080 -0,12 136,540 134,200 928.359
06/09/2018 135,520 136,240 0,07 138,040 135,420 1.019.033
05/09/2018 135,700 136,140 -0,04 137,200 135,160 1.234.483
04/09/2018 138,540 136,200 -1,26 138,920 134,900 1.158.865
03/09/2018 139,120 137,940 -2,06 139,220 136,420 1.242.999
31/08/2018 141,580 140,840 -1,41 141,620 139,820 1.154.110
30/08/2018 142,400 142,860 -0,21 145,360 140,660 1.184.988
29/08/2018 143,840 143,160 -0,15 144,380 141,623 705.283
28/08/2018 143,080 143,380 1,36 145,060 142,680 1.184.815
27/08/2018 139,500 141,460 2,51 142,140 138,780 1.019.609
24/08/2018 138,000 138,000 0,04 138,520 136,860 817.975
23/08/2018 139,020 137,940 -0,63 139,100 137,520 833.147
22/08/2018 139,900 138,820 -1,35 142,300 136,660 1.585.273
21/08/2018 138,720 140,720 1,24 141,160 137,900 1.150.636
20/08/2018 139,500 139,000 0,19 140,620 138,340 661.764
17/08/2018 139,440 138,740 -0,50 139,720 136,540 1.226.563
16/08/2018 139,920 139,440 0,72 140,740 138,900 995.530
15/08/2018 142,680 138,440 -3,12 143,780 137,460 1.946.920
14/08/2018 144,940 142,900 -0,75 145,320 142,340 792.608
13/08/2018 143,380 143,980 -0,28 144,960 143,300 589.321
10/08/2018 147,060 144,380 -2,34 147,340 143,240 1.276.995
09/08/2018 147,520 147,840 0,01 148,800 146,620 779.279
08/08/2018 146,320 147,820 0,64 148,720 145,640 908.549
07/08/2018 146,460 146,880 0,96 149,100 146,220 955.032
06/08/2018 146,100 145,480 0,10 147,080 144,800 757.639
03/08/2018 144,060 145,340 1,35 145,620 142,740 1.176.873
02/08/2018 145,880 143,400 -2,18 145,880 140,380 2.353.602
01/08/2018 155,000 146,600 -3,69 155,180 145,360 2.761.184
31/07/2018 151,700 152,220 0,50 153,360 150,700 1.269.386
30/07/2018 150,800 151,460 0,22 152,660 150,160 809.006
27/07/2018 152,280 151,120 -0,38 153,760 150,520 1.116.046
26/07/2018 152,000 151,700 3,96 152,840 149,660 2.196.967
25/07/2018 150,200 145,920 -2,72 150,220 145,260 1.666.434
24/07/2018 147,300 150,000 2,81 151,600 147,040 1.750.333
23/07/2018 143,900 145,900 0,86 146,180 142,860 855.103
20/07/2018 147,760 144,660 -2,26 147,760 142,040 1.611.510
19/07/2018 147,500 148,000 0,46 149,840 146,200 1.122.785
18/07/2018 146,200 147,320 2,25 147,960 145,420 1.260.856
17/07/2018 142,900 144,080 0,95 144,600 141,540 938.030
16/07/2018 143,620 142,720 -0,89 144,960 142,240 853.678
13/07/2018 143,640 144,000 0,77 144,560 142,680 825.206
12/07/2018 143,320 142,900 0,06 144,220 141,920 820.794
11/07/2018 144,100 142,820 -2,16 144,180 141,960 1.163.963
10/07/2018 146,460 145,980 -0,01 146,460 144,500 745.773
09/07/2018 148,780 146,000 -1,18 148,800 144,900 941.909
06/07/2018 150,020 147,740 -0,50 150,340 145,860 1.173.541
05/07/2018 145,620 148,480 4,05 150,000 145,420 2.295.227
04/07/2018 143,000 142,700 0,49 143,880 141,560 827.513
03/07/2018 142,500 142,000 0,64 144,540 141,400 1.046.033
02/07/2018 141,000 141,100 -0,79 143,080 138,600 1.617.262
29/06/2018 145,000 142,220 -0,64 146,060 142,220 1.299.793
28/06/2018 146,140 143,140 -2,32 146,140 141,700 1.669.847
27/06/2018 144,200 146,540 1,40 148,440 142,860 1.440.491
26/06/2018 146,320 144,520 -0,84 147,300 142,860 1.442.453
25/06/2018 147,920 145,740 -2,44 148,380 145,560 1.326.479
22/06/2018 149,400 149,380 -0,17 150,360 147,020 1.239.478
21/06/2018 152,280 149,640 -3,11 153,980 148,080 2.464.597
20/06/2018 153,400 154,440 1,41 156,200 152,700 1.749.747
19/06/2018 152,680 152,300 -2,41 152,880 150,780 1.847.030
18/06/2018 160,320 156,060 -3,08 160,720 154,480 2.210.508
15/06/2018 163,800 161,020 -1,42 166,080 161,020 2.240.779
14/06/2018 158,700 163,340 2,23 164,300 158,080 1.563.617
13/06/2018 160,160 159,780 0,14 161,100 158,920 859.739
12/06/2018 160,420 159,560 0,20 161,440 158,320 830.757
11/06/2018 159,200 159,240 -0,10 160,740 157,860 867.250
08/06/2018 161,360 159,400 -2,15 161,500 158,620 1.429.136
07/06/2018 164,000 162,900 -0,06 164,780 162,280 856.337
06/06/2018 162,400 163,000 0,46 164,520 162,300 817.930
05/06/2018 162,520 162,260 0,04 165,140 162,260 855.618
04/06/2018 164,000 162,200 0,04 164,500 161,500 718.066
01/06/2018 161,500 162,140 0,75 164,860 161,060 1.448.187
31/05/2018 163,260 160,940 -1,95 163,840 159,240 1.715.177
30/05/2018 162,000 164,140 1,00 164,140 160,620 957.746
29/05/2018 165,960 162,520 -2,78 165,960 160,700 2.065.976
28/05/2018 170,580 167,160 -1,75 171,940 166,880 812.866
25/05/2018 168,060 170,140 1,64 170,680 167,620 1.074.854
24/05/2018 170,500 167,400 -2,54 170,500 166,200 1.902.127
23/05/2018 175,200 171,760 -2,74 175,860 171,400 1.171.179
22/05/2018 175,600 176,600 2,02 176,600 173,940 1.385.734
18/05/2018 174,020 173,100 -0,53 174,740 172,700 1.113.532
17/05/2018 172,600 174,020 0,97 174,240 172,420 668.639
16/05/2018 173,280 172,340 -0,69 174,180 172,300 701.795
15/05/2018 170,980 173,540 1,28 173,540 170,500 762.359
14/05/2018 171,940 171,340 -0,56 172,180 170,260 598.549
11/05/2018 171,280 172,300 0,41 172,640 170,260 679.104
10/05/2018 170,800 171,600 0,47 172,040 168,940 665.772
09/05/2018 172,520 170,800 -1,68 173,520 170,420 1.097.121
08/05/2018 175,980 173,720 -1,42 176,720 173,060 1.018.196
07/05/2018 171,720 176,220 2,03 176,400 170,920 871.213
04/05/2018 172,400 172,720 -1,89 173,120 170,840 951.734
03/05/2018 177,000 176,040 -1,01 177,960 176,040 1.534.996
02/05/2018 171,700 177,840 3,49 178,120 171,640 1.905.094
30/04/2018 173,100 171,840 -0,51 173,620 170,440 828.466
27/04/2018 172,540 172,720 0,75 173,560 171,420 1.136.448
26/04/2018 167,000 171,440 2,66 174,380 167,000 1.839.110
25/04/2018 169,200 167,000 -1,56 169,600 164,500 1.327.777
24/04/2018 169,440 169,640 0,12 170,540 168,060 966.825
23/04/2018 170,760 169,440 -0,97 171,440 168,820 1.014.503
20/04/2018 173,460 171,100 -1,26 173,760 170,480 1.155.947
19/04/2018 174,180 173,280 -0,62 174,760 172,340 1.040.354
18/04/2018 175,360 174,360 -0,22 175,820 173,720 981.031
17/04/2018 172,980 174,740 1,51 174,980 171,780 1.127.054
16/04/2018 178,180 172,140 -2,90 178,600 171,620 1.439.618
13/04/2018 178,500 177,280 0,39 179,600 174,380 1.754.153
12/04/2018 173,540 176,600 1,99 178,300 173,340 2.090.322
11/04/2018 171,800 173,160 0,92 173,560 169,920 1.740.528
10/04/2018 167,500 171,580 4,46 172,500 166,540 2.478.287
09/04/2018 166,100 164,260 -0,45 166,500 163,020 897.827
06/04/2018 166,140 165,000 -1,27 166,380 163,960 1.093.634
05/04/2018 164,600 167,120 3,48 167,120 163,140 1.602.811
04/04/2018 162,880 161,500 -0,54 162,880 157,720 1.297.364
03/04/2018 159,620 162,380 0,62 163,380 157,920 1.365.832
29/03/2018 155,960 161,380 4,12 162,220 155,320 2.427.652
28/03/2018 155,480 155,000 -0,93 155,660 153,180 1.290.547
27/03/2018 158,920 156,460 1,11 159,520 156,180 1.226.639

Mas noticias

publicidad
publicidad