Italia markets closed

Volkswagen AG (0P6O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
132,46-2,45 (-1,82%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024120,05120,75117,45118,80118,80766.608
24 apr 2024121,45122,15119,70120,31120,31360.639
23 apr 2024121,90122,60120,15120,81120,81288.615
22 apr 2024121,63122,70119,70120,67120,67877.414
19 apr 2024120,45122,70119,80121,20121,20185.370
18 apr 2024121,90123,20120,35121,97121,97653.361
17 apr 2024120,00121,55119,60120,90120,90491.081
16 apr 2024122,25124,50120,05121,11121,11213.798
15 apr 2024123,82125,55123,10125,20125,20196.601
12 apr 2024123,85125,75122,05123,72123,72638.595
11 apr 2024124,07125,05122,35124,65124,65571.943
10 apr 2024126,30126,85123,35124,01124,01222.882
09 apr 2024125,72126,90124,30124,75124,75362.072
08 apr 2024127,05128,00126,02126,10126,10375.887
05 apr 2024126,47130,10125,40126,46126,46638.991
04 apr 2024125,28128,60124,45128,48128,48398.023
03 apr 2024123,07125,90122,80125,46125,46736.770
02 apr 2024122,15123,90121,00122,61122,61234.091
28 mar 2024121,78123,30121,02122,82122,82368.971
27 mar 2024121,12122,02120,20121,55121,55477.313
26 mar 2024119,47121,86118,66121,20121,20226.653
25 mar 2024118,05119,46117,30118,86118,86110.865
22 mar 2024117,36118,10116,78117,25117,25478.744
21 mar 2024118,72119,50116,82118,60118,60538.644
20 mar 2024117,13119,74114,76116,40116,40152.745
19 mar 2024115,85117,58114,74117,28117,28201.574
18 mar 2024114,59116,14113,08115,21115,21958.670
15 mar 2024113,35114,96112,26114,57114,57803.210
14 mar 2024114,50114,90103,06113,11113,111.388.428
13 mar 2024121,68122,32113,74113,78113,781.101.318
12 mar 2024117,20121,46115,66117,55117,551.091.988
11 mar 2024116,33117,40115,86116,90116,902.195.473
08 mar 2024116,34117,32115,14116,84116,84516.931
07 mar 2024116,38117,50114,74115,75115,75594.528
06 mar 2024119,25120,02116,50117,09117,09418.680
05 mar 2024120,19120,28117,44119,17119,17216.759
04 mar 2024119,65122,20117,44120,73120,731.560.555
01 mar 2024125,82128,02116,00119,05119,05996.179
29 feb 2024125,90126,74124,84125,35125,35686.516
28 feb 2024123,91125,91122,96124,93124,93462.359
27 feb 2024122,87124,46122,04124,09124,091.635.806
26 feb 2024123,81124,76122,38123,04123,04839.641
23 feb 2024122,35124,02122,30124,02124,02532.747
22 feb 2024120,33123,56118,88122,42122,42415.270
21 feb 2024118,21120,32117,36119,58119,58406.513
20 feb 2024120,01120,90117,44118,46118,461.167.128
19 feb 2024119,71120,62118,94119,67119,67182.440
16 feb 2024119,79121,12119,18120,49120,49220.326
15 feb 2024118,31119,70117,06118,86118,86209.082
14 feb 2024117,98119,34117,10117,81117,81188.793
13 feb 2024119,80120,78118,10120,65120,65229.980
12 feb 2024118,70120,30117,74120,28120,28519.993
09 feb 2024119,34120,06118,02118,99118,99150.975
08 feb 2024118,19119,04117,00118,73118,73163.994
07 feb 2024118,15119,88117,32119,10119,10109.013
06 feb 2024119,72120,40116,54117,04117,04431.518
05 feb 2024120,20120,24118,48119,18119,18155.436
02 feb 2024119,11121,30117,46119,80119,80208.621
01 feb 2024119,36120,56117,96119,31119,312.006.847
31 gen 2024116,74120,66115,94118,19118,19590.777
30 gen 2024116,36117,40114,78116,65116,65176.111
29 gen 2024115,28115,98114,20115,98115,98607.067
26 gen 2024114,89115,80113,66115,50115,50312.840
25 gen 2024115,58116,70113,40114,05114,05545.515
24 gen 2024115,43117,60113,08115,69115,693.017.336
23 gen 2024108,38115,12107,28113,14113,14738.509
22 gen 2024107,41108,52106,22107,76107,76400.174
19 gen 2024108,29108,80106,46107,30107,30418.312
18 gen 2024108,65109,36107,90108,77108,77374.117
17 gen 2024109,95111,96107,90108,66108,661.116.475
16 gen 2024111,21112,16110,36111,36111,36116.647
15 gen 2024112,20112,36110,58111,46111,46219.909
12 gen 2024113,31114,18111,44112,14112,14240.888
11 gen 2024113,97115,68113,06114,97114,97624.459
10 gen 2024113,23114,60112,62113,53113,53238.952
09 gen 2024114,10115,04111,74113,10113,10996.339
08 gen 2024112,37114,00112,14113,26113,26206.668
05 gen 2024112,03113,88111,48113,24113,24248.860
04 gen 2024111,33113,10110,18111,67111,67172.691
03 gen 2024112,89113,58110,30111,09111,09583.439
02 gen 2024112,28114,52111,78112,86112,86183.827
29 dic 2023112,09112,84111,14111,81111,8170.985
28 dic 2023112,61112,96111,76112,16112,16107.353
27 dic 2023112,38112,86111,60112,14112,14165.757
22 dic 2023112,24113,28111,78112,84112,84120.612
21 dic 2023112,36114,42110,78112,03112,03839.784
20 dic 2023114,56115,28113,46114,28114,281.063.198
19 dic 2023114,27115,56113,52114,16114,16447.587
18 dic 2023115,05116,66113,76114,80114,80948.445
15 dic 2023116,43118,22115,04115,99115,99550.853
14 dic 2023116,49117,20107,34116,08116,081.372.811
13 dic 2023115,26116,00113,66115,30115,30882.909
12 dic 2023116,41117,06114,96115,04115,04403.164
11 dic 2023115,04116,04114,16115,02115,02943.379
08 dic 2023113,16115,32112,32114,59114,59249.993
07 dic 2023113,73115,08112,48113,23113,231.199.057
06 dic 2023109,95114,62107,90112,77112,77661.465
05 dic 2023107,53108,56107,02108,56108,56254.206
04 dic 2023106,88108,16106,30107,77107,77500.508
01 dic 2023107,11107,20105,82106,45106,451.295.861
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...