10 de Diciembre, 13:06 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,480,34 %
143,48

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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 0,29 154,460 151,100 983.277
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
26/03/2018 153,820 154,740 0,69 157,540 152,860 1.279.883
23/03/2018 156,000 153,680 -2,72 156,480 152,200 1.954.317
22/03/2018 159,000 157,980 -1,57 160,820 155,420 1.277.267
21/03/2018 161,520 160,500 -0,50 161,880 159,660 888.633
20/03/2018 159,880 161,300 1,10 161,900 158,800 949.162
19/03/2018 161,440 159,540 -1,59 161,900 158,520 1.274.303
16/03/2018 162,000 162,120 0,70 163,800 160,880 2.001.883
15/03/2018 157,520 161,000 2,74 161,500 157,520 1.949.088
14/03/2018 154,700 156,700 1,41 157,580 154,100 1.690.534
13/03/2018 159,180 154,520 -2,56 159,820 153,500 2.051.345
12/03/2018 158,580 158,580 1,08 159,500 158,000 940.146
09/03/2018 156,000 156,880 0,10 157,780 154,600 1.096.932
08/03/2018 156,000 156,720 0,46 157,260 153,280 1.307.704
07/03/2018 156,320 156,000 -0,64 157,080 153,760 1.395.796
06/03/2018 156,640 157,000 2,25 159,480 156,040 1.936.246
05/03/2018 151,900 153,540 -0,14 154,960 151,320 1.697.684
02/03/2018 155,180 153,760 -2,16 155,560 152,160 2.093.492
01/03/2018 160,600 157,160 -2,46 160,700 156,340 2.033.160
28/02/2018 162,420 161,120 -1,79 163,560 160,740 1.396.260
27/02/2018 166,320 164,060 -0,89 166,940 162,200 1.484.237
26/02/2018 164,000 165,540 1,81 168,100 163,380 1.689.897
23/02/2018 164,620 162,600 -0,81 165,420 159,000 1.946.368
22/02/2018 161,780 163,920 0,22 164,640 160,260 1.123.920
21/02/2018 164,380 163,560 -0,79 164,380 161,640 1.137.050
20/02/2018 166,000 164,860 -0,60 166,500 162,380 1.260.611
19/02/2018 168,020 165,860 -0,85 168,620 165,340 632.594
16/02/2018 166,480 167,280 1,33 168,300 165,820 1.239.589
15/02/2018 167,820 165,080 -0,60 169,600 163,440 1.378.285
14/02/2018 165,600 166,080 1,44 166,860 160,480 1.555.342
13/02/2018 166,000 163,720 -1,29 167,020 163,560 1.042.373
12/02/2018 166,280 165,860 1,63 168,960 164,880 1.439.752
09/02/2018 164,440 163,200 -0,97 167,880 161,900 2.101.772
08/02/2018 170,380 164,800 -3,84 171,800 163,300 1.705.677
07/02/2018 168,680 171,380 3,70 172,100 166,500 2.177.060
06/02/2018 160,000 165,260 -2,12 168,580 158,060 2.840.941
05/02/2018 170,400 168,840 -1,87 171,440 168,700 1.670.489
02/02/2018 176,400 172,060 -3,12 177,100 171,360 2.079.869
01/02/2018 178,520 177,600 0,33 181,620 175,100 1.419.121
31/01/2018 178,260 177,020 -0,88 180,880 176,660 1.292.804
30/01/2018 180,500 178,600 -1,91 182,020 178,300 1.345.231
29/01/2018 184,900 182,080 0,10 185,800 182,000 1.031.696
26/01/2018 181,820 181,900 0,29 182,620 180,580 834.092
25/01/2018 182,840 181,380 -1,43 184,820 179,460 1.492.560
24/01/2018 188,000 184,020 -1,73 188,980 184,020 1.345.882
23/01/2018 189,660 187,260 -0,66 192,460 186,420 1.849.879
22/01/2018 182,920 188,500 2,60 188,900 182,280 1.764.845
19/01/2018 179,600 183,720 2,09 183,720 179,400 1.565.822
18/01/2018 182,080 179,960 -0,41 182,100 179,320 1.186.134
17/01/2018 183,820 180,700 -1,79 183,900 180,060 1.479.320
16/01/2018 180,180 184,000 2,28 185,740 179,880 1.960.833
15/01/2018 180,800 179,900 0,04 180,800 178,500 696.267
12/01/2018 179,800 179,820 1,14 180,300 178,840 983.517
11/01/2018 177,880 177,800 -0,22 179,440 176,220 1.037.871
10/01/2018 179,620 178,200 -1,13 180,160 177,240 1.086.120
09/01/2018 179,840 180,240 0,22 181,560 178,220 1.061.304
08/01/2018 180,900 179,840 0,36 180,980 179,140 1.162.286
05/01/2018 176,500 179,200 2,73 179,680 176,300 2.195.933
04/01/2018 172,500 174,440 1,75 174,840 171,280 1.564.533
03/01/2018 166,500 171,440 3,46 171,940 166,180 1.426.451
02/01/2018 166,800 165,700 -0,45 167,120 161,480 1.319.104
29/12/2017 167,800 166,450 -0,63 168,200 166,100 446.048
28/12/2017 167,700 167,500 -0,09 168,300 167,200 422.703
27/12/2017 169,000 167,650 -0,80 170,500 167,150 613.251
22/12/2017 170,000 169,000 -0,73 170,450 168,400 511.508
21/12/2017 169,700 170,250 0,32 171,150 169,350 620.997
20/12/2017 172,950 169,700 -1,77 173,250 169,450 884.744
19/12/2017 173,150 172,750 -0,20 174,250 172,400 627.587
18/12/2017 170,300 173,100 2,30 173,100 170,300 874.186
15/12/2017 168,500 169,200 -0,27 169,450 167,100 1.618.741
14/12/2017 170,400 169,650 -0,26 170,750 168,900 922.243
13/12/2017 169,650 170,100 0,38 172,750 169,550 912.727
12/12/2017 171,100 169,450 -0,70 171,100 168,500 1.196.259

Mas noticias

publicidad
publicidad