Italia markets closed

Volkswagen AG (VOW3D.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
114,60-7,05 (-5,80%)
Alla chiusura: 04:00PM BST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024114,18114,60114,18114,60114,6091
30 mag 2024121,65121,65121,65121,65121,65-
30 mag 20249.06 Dividendo
29 mag 2024121,65121,65121,65121,65112,5931
28 mag 2024122,85122,85122,85122,85113,70119
24 mag 2024118,00118,00118,00118,00109,21-
23 mag 2024118,00118,00118,00118,00109,21-
22 mag 2024118,00118,00118,00118,00109,2184
21 mag 2024119,10119,10119,10119,10110,23-
20 mag 2024119,53119,53119,10119,10110,23146
17 mag 2024120,47120,47120,47120,47111,5091
16 mag 2024120,07120,22120,07120,22111,27115
15 mag 2024121,70121,70121,70121,70112,6475
14 mag 2024118,95118,95118,95118,95110,09-
13 mag 2024117,90118,95117,90118,95110,09110
10 mag 2024117,75117,75117,75117,75108,98-
09 mag 2024117,70118,00117,50117,75108,9856
08 mag 2024117,10117,22116,80116,80108,101.349
07 mag 2024117,55118,32117,55118,20109,40588
03 mag 2024115,40115,40115,40115,40106,81-
02 mag 2024114,35115,40114,35115,40106,81238
01 mag 2024115,78115,78115,78115,78107,15-
30 apr 2024117,15117,15115,55115,78107,15332
29 apr 2024120,65120,65120,65120,65111,66485
26 apr 2024121,22121,22121,22121,22112,20-
25 apr 2024121,22121,22121,22121,22112,20-
24 apr 2024121,22121,22121,22121,22112,20-
23 apr 2024121,22121,22121,22121,22112,20-
22 apr 2024120,70121,22120,70121,22112,20320
19 apr 2024121,20121,20121,20121,20112,1776
18 apr 2024120,85120,85120,85120,85111,85-
17 apr 2024120,85120,85120,85120,85111,8529
16 apr 2024121,15121,15121,15121,15112,1393
15 apr 2024122,82122,82122,82122,82113,68-
12 apr 2024122,82122,82122,82122,82113,68-
11 apr 2024124,85125,05122,40122,82113,68918
10 apr 2024125,75125,75125,75125,75116,38-
09 apr 2024125,75125,75125,75125,75116,38-
08 apr 2024125,75125,75125,75125,75116,38-
05 apr 2024126,10126,13125,75125,75116,384.075
04 apr 2024127,50128,27127,50128,27118,72386
03 apr 2024125,60125,60125,60125,60116,2580
02 apr 2024122,40123,85122,40122,50113,38391
28 mar 2024122,32123,22122,32122,68113,54624
27 mar 2024120,84121,94120,84121,88112,80703
26 mar 2024119,66121,24119,66121,24112,2120
25 mar 2024117,81117,81117,81117,81109,04-
22 mar 2024117,81117,81117,81117,81109,04-
21 mar 2024118,74118,74117,81117,81109,04185
20 mar 2024117,45117,45117,45117,45108,70-
19 mar 2024116,99117,50116,99117,45108,70471
18 mar 2024113,08113,08113,08113,08104,66-
15 mar 2024113,08113,08113,08113,08104,66-
14 mar 2024113,51113,51112,32113,08104,66539
13 mar 2024120,21120,21114,24114,24105,732.331
12 mar 2024117,30117,30117,30117,30108,5693
11 mar 2024116,91116,91116,91116,91108,2084
08 mar 2024116,20116,20116,20116,20107,55-
07 mar 2024116,20116,20116,20116,20107,5594
06 mar 2024119,20119,20119,20119,20110,3225
05 mar 2024118,72119,36118,04119,34110,45180
04 mar 2024119,61119,61119,61119,61110,70-
01 mar 2024126,31126,42117,70119,61110,703.572
29 feb 2024126,08126,38126,08126,24116,84378
28 feb 2024125,20125,45125,20125,30115,97301
27 feb 2024123,40123,40123,40123,40114,21-
26 feb 2024122,68123,40122,68123,40114,21193
23 feb 2024123,16123,97123,16123,61114,40372
22 feb 2024122,54122,54122,54122,54113,4190
21 feb 2024118,16118,16118,16118,16109,36-
20 feb 2024119,54119,54118,16118,16109,36203
19 feb 2024118,18118,18118,18118,18109,38-
16 feb 2024118,18118,18118,18118,18109,38-
15 feb 2024118,18118,18118,18118,18109,38-
14 feb 2024118,18118,18118,18118,18109,38-
13 feb 2024118,18118,18118,18118,18109,38-
12 feb 2024118,18118,18118,18118,18109,38-
09 feb 2024118,18118,18118,18118,18109,38-
08 feb 2024118,18118,18118,18118,18109,38-
07 feb 2024119,64119,64118,18118,18109,38456
06 feb 2024117,62117,62117,25117,25108,52185
05 feb 2024120,25120,25120,25120,25111,29-
02 feb 2024120,97120,97120,25120,25111,29181
01 feb 2024118,14118,14118,14118,14109,3493
31 gen 2024119,52120,20119,26120,20111,25368
30 gen 2024115,82117,13115,82117,13108,41169
29 gen 2024115,55115,55115,55115,55106,9495
26 gen 2024116,33116,33116,33116,33107,67-
25 gen 2024116,33116,33116,33116,33107,67-
24 gen 2024115,26116,80115,26116,33107,67309
23 gen 2024113,60114,41113,24114,21105,70400
22 gen 2024108,45108,45108,45108,45100,37-
19 gen 2024108,45108,45108,45108,45100,37-
18 gen 2024108,43108,45108,43108,45100,37118
17 gen 2024111,08111,08111,08111,08102,81-
16 gen 2024111,08111,08111,08111,08102,8118
15 gen 2024113,18113,18113,18113,18104,75-
12 gen 2024113,18113,18113,18113,18104,75-
11 gen 2024113,18113,18113,18113,18104,75109
10 gen 2024113,80113,80113,80113,80105,3230
*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...