Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.614,72 -781,91 (-1,29%)
Volkswagen AG (VOW.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 138,00 | 140,40 | 138,00 | 139,30 | 139,30 | 23.570 |
| 25 apr 2024 | 139,40 | 139,70 | 136,00 | 137,10 | 137,10 | 27.035 |
| 24 apr 2024 | 140,70 | 140,70 | 139,00 | 139,30 | 139,30 | 24.760 |
| 23 apr 2024 | 140,70 | 140,90 | 138,80 | 140,20 | 140,20 | 20.382 |
| 22 apr 2024 | 141,50 | 141,50 | 138,30 | 139,80 | 139,80 | 30.111 |
| 19 apr 2024 | 140,30 | 141,50 | 138,90 | 141,30 | 141,30 | 25.873 |
| 18 apr 2024 | 141,70 | 142,30 | 140,10 | 141,40 | 141,40 | 23.352 |
| 17 apr 2024 | 139,90 | 141,50 | 138,30 | 141,10 | 141,10 | 30.205 |
| 16 apr 2024 | 143,60 | 144,30 | 141,40 | 141,70 | 141,70 | 37.118 |
| 15 apr 2024 | 146,20 | 147,80 | 145,60 | 145,60 | 145,60 | 26.266 |
| 12 apr 2024 | 147,60 | 148,70 | 145,50 | 146,10 | 146,10 | 24.480 |
| 11 apr 2024 | 147,00 | 148,00 | 145,50 | 146,60 | 146,60 | 22.929 |
| 10 apr 2024 | 149,80 | 150,70 | 146,40 | 147,00 | 147,00 | 32.803 |
| 09 apr 2024 | 149,00 | 149,50 | 147,60 | 147,60 | 147,60 | 27.962 |
| 08 apr 2024 | 149,10 | 151,10 | 148,60 | 148,80 | 148,80 | 26.841 |
| 05 apr 2024 | 148,60 | 150,70 | 147,60 | 148,70 | 148,70 | 51.595 |
| 04 apr 2024 | 147,20 | 152,50 | 147,00 | 151,50 | 151,50 | 71.358 |
| 03 apr 2024 | 144,00 | 147,40 | 143,50 | 147,30 | 147,30 | 40.717 |
| 02 apr 2024 | 142,70 | 144,50 | 142,40 | 143,50 | 143,50 | 57.904 |
| 28 mar 2024 | 140,70 | 142,15 | 140,35 | 141,60 | 141,60 | 49.207 |
| 27 mar 2024 | 140,50 | 141,10 | 139,15 | 140,90 | 140,90 | 27.342 |
| 26 mar 2024 | 139,50 | 140,85 | 138,45 | 140,35 | 140,35 | 37.782 |
| 25 mar 2024 | 137,60 | 139,65 | 137,50 | 139,55 | 139,55 | 24.330 |
| 22 mar 2024 | 136,10 | 138,00 | 135,00 | 137,60 | 137,60 | 43.880 |
| 21 mar 2024 | 138,75 | 140,00 | 137,20 | 137,40 | 137,40 | 25.099 |
| 20 mar 2024 | 137,55 | 138,00 | 136,20 | 137,65 | 137,65 | 26.598 |
| 19 mar 2024 | 135,80 | 138,35 | 135,20 | 138,20 | 138,20 | 45.678 |
| 18 mar 2024 | 132,15 | 136,40 | 132,15 | 136,25 | 136,25 | 95.483 |
| 15 mar 2024 | 130,70 | 133,70 | 130,70 | 131,90 | 131,90 | 83.158 |
| 14 mar 2024 | 132,80 | 133,30 | 130,10 | 130,80 | 130,80 | 74.135 |
| 13 mar 2024 | 140,00 | 140,20 | 132,20 | 132,20 | 132,20 | 81.908 |
| 12 mar 2024 | 135,30 | 138,65 | 133,30 | 138,35 | 138,35 | 42.658 |
| 11 mar 2024 | 133,75 | 135,10 | 133,10 | 135,10 | 135,10 | 37.146 |
| 08 mar 2024 | 134,05 | 135,80 | 133,40 | 134,30 | 134,30 | 32.388 |
| 07 mar 2024 | 134,90 | 135,40 | 133,20 | 134,90 | 134,90 | 38.560 |
| 06 mar 2024 | 138,60 | 139,05 | 135,90 | 136,45 | 136,45 | 47.456 |
| 05 mar 2024 | 141,40 | 141,50 | 136,65 | 138,80 | 138,80 | 53.480 |
| 04 mar 2024 | 139,85 | 143,15 | 139,80 | 142,50 | 142,50 | 55.049 |
| 01 mar 2024 | 146,30 | 147,90 | 133,50 | 139,90 | 139,90 | 113.427 |
| 29 feb 2024 | 145,25 | 146,55 | 144,65 | 145,25 | 145,25 | 141.450 |
| 28 feb 2024 | 144,00 | 145,55 | 143,45 | 145,55 | 145,55 | 41.335 |
| 27 feb 2024 | 140,70 | 143,95 | 140,35 | 143,80 | 143,80 | 34.953 |
| 26 feb 2024 | 141,00 | 141,60 | 138,85 | 140,70 | 140,70 | 30.697 |
| 23 feb 2024 | 139,35 | 141,35 | 139,30 | 141,35 | 141,35 | 35.018 |
| 22 feb 2024 | 137,30 | 139,90 | 136,90 | 139,20 | 139,20 | 54.831 |
| 21 feb 2024 | 134,20 | 137,10 | 133,70 | 136,75 | 136,75 | 39.848 |
| 20 feb 2024 | 136,05 | 136,30 | 133,75 | 134,20 | 134,20 | 30.553 |
| 19 feb 2024 | 135,25 | 137,15 | 135,10 | 136,10 | 136,10 | 26.270 |
| 16 feb 2024 | 136,00 | 137,30 | 135,60 | 135,75 | 135,75 | 25.492 |
| 15 feb 2024 | 133,55 | 136,00 | 133,55 | 135,05 | 135,05 | 28.653 |
| 14 feb 2024 | 134,55 | 134,55 | 133,00 | 133,00 | 133,00 | 24.532 |
| 13 feb 2024 | 136,10 | 137,25 | 134,35 | 134,50 | 134,50 | 27.755 |
| 12 feb 2024 | 134,30 | 136,55 | 134,25 | 136,40 | 136,40 | 34.770 |
| 09 feb 2024 | 133,10 | 134,65 | 132,75 | 133,55 | 133,55 | 32.073 |
| 08 feb 2024 | 131,95 | 133,35 | 131,85 | 132,85 | 132,85 | 27.721 |
| 07 feb 2024 | 131,40 | 133,75 | 131,35 | 131,35 | 131,35 | 34.426 |
| 06 feb 2024 | 131,80 | 132,20 | 129,80 | 131,20 | 131,20 | 43.047 |
| 05 feb 2024 | 131,85 | 133,00 | 131,10 | 131,60 | 131,60 | 29.151 |
| 02 feb 2024 | 131,95 | 134,05 | 131,60 | 131,85 | 131,85 | 50.255 |
| 01 feb 2024 | 131,60 | 133,95 | 130,40 | 130,70 | 130,70 | 58.182 |
| 31 gen 2024 | 128,15 | 132,05 | 127,60 | 131,60 | 131,60 | 68.084 |
| 30 gen 2024 | 128,05 | 129,15 | 126,65 | 128,15 | 128,15 | 48.348 |
| 29 gen 2024 | 127,55 | 128,05 | 125,40 | 128,00 | 128,00 | 36.522 |
| 26 gen 2024 | 124,50 | 128,30 | 123,95 | 127,65 | 127,65 | 52.016 |
| 25 gen 2024 | 126,75 | 127,25 | 124,40 | 124,90 | 124,90 | 40.977 |
| 24 gen 2024 | 128,00 | 129,30 | 126,40 | 127,60 | 127,60 | 57.708 |
| 23 gen 2024 | 118,40 | 126,75 | 118,40 | 125,65 | 125,65 | 114.929 |
| 22 gen 2024 | 116,70 | 118,95 | 116,70 | 117,60 | 117,60 | 26.138 |
| 19 gen 2024 | 117,65 | 117,85 | 115,45 | 116,25 | 116,25 | 67.501 |
| 18 gen 2024 | 116,45 | 117,70 | 115,75 | 117,25 | 117,25 | 47.256 |
| 17 gen 2024 | 117,35 | 117,75 | 115,75 | 116,55 | 116,55 | 57.113 |
| 16 gen 2024 | 118,75 | 119,75 | 118,50 | 119,45 | 119,45 | 29.902 |
| 15 gen 2024 | 120,45 | 121,05 | 118,75 | 119,40 | 119,40 | 36.982 |
| 12 gen 2024 | 122,70 | 123,65 | 120,40 | 120,45 | 120,45 | 51.924 |
| 11 gen 2024 | 123,80 | 126,30 | 123,05 | 123,30 | 123,30 | 66.606 |
| 10 gen 2024 | 122,40 | 123,85 | 122,40 | 122,60 | 122,60 | 74.262 |
| 09 gen 2024 | 121,55 | 122,65 | 120,85 | 122,40 | 122,40 | 52.107 |
| 08 gen 2024 | 119,20 | 121,80 | 118,65 | 121,80 | 121,80 | 79.780 |
| 05 gen 2024 | 117,00 | 119,80 | 116,50 | 119,60 | 119,60 | 49.834 |
| 04 gen 2024 | 116,00 | 117,45 | 115,40 | 117,15 | 117,15 | 37.342 |
| 03 gen 2024 | 118,45 | 119,10 | 115,05 | 115,35 | 115,35 | 71.403 |
| 02 gen 2024 | 119,00 | 120,50 | 117,35 | 118,85 | 118,85 | 53.573 |
| 29 dic 2023 | 116,65 | 118,45 | 116,40 | 118,45 | 118,45 | 29.619 |
| 28 dic 2023 | 119,70 | 119,70 | 116,65 | 116,65 | 116,65 | 56.117 |
| 27 dic 2023 | 119,60 | 119,95 | 118,70 | 119,50 | 119,50 | 54.551 |
| 22 dic 2023 | 119,80 | 121,00 | 119,60 | 119,60 | 119,60 | 30.558 |
| 21 dic 2023 | 120,55 | 120,60 | 119,40 | 119,75 | 119,75 | 40.447 |
| 20 dic 2023 | 123,50 | 124,40 | 122,30 | 122,30 | 122,30 | 33.346 |
| 19 dic 2023 | 122,30 | 123,90 | 122,15 | 123,15 | 123,15 | 67.383 |
| 18 dic 2023 | 123,95 | 124,15 | 121,35 | 122,85 | 122,85 | 71.037 |
| 15 dic 2023 | 125,00 | 128,10 | 124,10 | 124,60 | 124,60 | 91.227 |
| 14 dic 2023 | 124,95 | 127,20 | 124,15 | 124,90 | 124,90 | 65.586 |
| 13 dic 2023 | 124,05 | 124,80 | 123,45 | 123,45 | 123,45 | 38.142 |
| 12 dic 2023 | 124,45 | 126,00 | 123,75 | 123,75 | 123,75 | 47.290 |
| 11 dic 2023 | 124,50 | 125,40 | 123,50 | 124,15 | 124,15 | 41.217 |
| 08 dic 2023 | 123,75 | 125,35 | 122,85 | 124,60 | 124,60 | 34.846 |
| 07 dic 2023 | 123,15 | 124,50 | 122,60 | 123,90 | 123,90 | 64.590 |
| 06 dic 2023 | 120,95 | 125,70 | 120,95 | 124,35 | 124,35 | 74.071 |
| 05 dic 2023 | 118,20 | 120,00 | 117,65 | 120,00 | 120,00 | 51.178 |
| 04 dic 2023 | 118,15 | 119,70 | 118,15 | 119,25 | 119,25 | 27.726 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.