Volkswagen AG (VOW)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
666 |
0,89%
|
112,70
|
112,70
|
113,90
|
113,50
|
17/07/2024 |
0 |
-0,62%
|
113,80
|
111,40
|
113,80
|
112,90
|
04/07/2024 |
21.391 |
0,00%
|
113,60
|
112,55
|
114,50
|
113,00
|
03/07/2024 |
9.590 |
1,07%
|
112,10
|
111,95
|
113,30
|
112,90
|
02/07/2024 |
12.023 |
-0,45%
|
112,10
|
110,40
|
112,40
|
111,70
|
01/07/2024 |
8.237 |
0,09%
|
113,80
|
112,10
|
114,60
|
112,20
|
28/06/2024 |
11.035 |
0,13%
|
112,70
|
111,70
|
113,30
|
112,10
|
27/06/2024 |
13.873 |
-0,62%
|
112,90
|
111,70
|
113,10
|
111,95
|
26/06/2024 |
23.673 |
-1,36%
|
114,10
|
111,70
|
114,60
|
112,80
|
25/06/2024 |
12.197 |
-0,13%
|
114,70
|
113,50
|
116,00
|
114,35
|
24/06/2024 |
15.435 |
1,60%
|
113,10
|
113,10
|
115,50
|
114,50
|
21/06/2024 |
9.451 |
-0,97%
|
113,30
|
112,50
|
113,50
|
112,70
|
20/06/2024 |
9.438 |
0,71%
|
113,00
|
112,80
|
114,20
|
113,80
|
19/06/2024 |
9.360 |
-0,53%
|
113,50
|
112,80
|
113,80
|
113,00
|
18/06/2024 |
35.002 |
-0,09%
|
114,50
|
113,00
|
115,00
|
113,60
|
17/06/2024 |
26.991 |
0,89%
|
113,20
|
112,60
|
114,20
|
113,60
|
14/06/2024 |
18.540 |
-2,09%
|
115,00
|
111,90
|
115,60
|
112,60
|
13/06/2024 |
22.033 |
-4,13%
|
118,80
|
114,80
|
118,80
|
115,00
|
12/06/2024 |
22.196 |
-0,91%
|
120,90
|
117,20
|
120,90
|
119,80
|
11/06/2024 |
13.223 |
-1,91%
|
123,60
|
120,40
|
123,60
|
120,90
|
10/06/2024 |
12.231 |
-1,44%
|
124,70
|
122,30
|
124,70
|
123,00
|
07/06/2024 |
14.597 |
-1,03%
|
125,40
|
123,10
|
125,40
|
124,70
|
06/06/2024 |
10.591 |
-1,87%
|
128,00
|
125,80
|
128,10
|
126,00
|
05/06/2024 |
18.808 |
-0,39%
|
129,05
|
128,10
|
130,00
|
128,40
|
04/06/2024 |
14.002 |
-1,79%
|
130,00
|
128,70
|
130,60
|
128,90
|
03/06/2024 |
8.821 |
-0,23%
|
132,50
|
131,10
|
133,40
|
130,80
|
31/05/2024 |
8.143 |
-0,53%
|
131,90
|
130,20
|
132,60
|
131,10
|
30/05/2024 |
9.316 |
-5,46%
|
137,00
|
131,50
|
137,00
|
131,60
|
29/05/2024 |
14.266 |
-2,59%
|
142,50
|
138,50
|
142,60
|
139,00
|
28/05/2024 |
6.488 |
1,35%
|
141,60
|
140,90
|
143,90
|
142,70
|
27/05/2024 |
2.994 |
1,30%
|
140,00
|
139,60
|
141,40
|
140,80
|
24/05/2024 |
5.237 |
0,65%
|
136,90
|
136,40
|
139,30
|
139,00
|
23/05/2024 |
12.513 |
0,33%
|
138,30
|
138,00
|
140,00
|
138,10
|
22/05/2024 |
7.351 |
-0,51%
|
138,00
|
136,30
|
138,00
|
137,70
|
21/05/2024 |
7.090 |
0,22%
|
137,30
|
137,10
|
138,55
|
138,40
|
20/05/2024 |
4.540 |
-1,64%
|
139,40
|
137,80
|
139,50
|
138,10
|
17/05/2024 |
9.969 |
0,47%
|
139,60
|
139,00
|
140,50
|
140,40
|
16/05/2024 |
9.775 |
-1,20%
|
141,00
|
139,00
|
141,50
|
139,60
|
15/05/2024 |
8.223 |
-0,56%
|
143,70
|
140,60
|
144,20
|
141,50
|
14/05/2024 |
11.179 |
2,45%
|
139,35
|
139,20
|
143,30
|
142,30
|
13/05/2024 |
14.591 |
2,97%
|
135,60
|
135,60
|
139,25
|
138,90
|
10/05/2024 |
7.643 |
-0,52%
|
135,30
|
134,50
|
136,00
|
134,90
|
09/05/2024 |
5.528 |
1,19%
|
134,35
|
134,20
|
136,00
|
135,60
|
08/05/2024 |
9.097 |
-0,81%
|
134,60
|
132,80
|
134,70
|
134,00
|
07/05/2024 |
6.726 |
0,37%
|
135,50
|
135,10
|
136,40
|
135,10
|
06/05/2024 |
6.687 |
0,98%
|
134,30
|
133,70
|
135,80
|
134,60
|
03/05/2024 |
5.756 |
0,91%
|
132,80
|
132,40
|
134,30
|
133,30
|
02/05/2024 |
11.367 |
-0,75%
|
133,70
|
131,50
|
134,50
|
132,10
|
01/05/2024 |
0 |
-4,86%
|
138,70
|
132,60
|
138,70
|
133,10
|
30/04/2024 |
14.573 |
-4,86%
|
138,70
|
132,60
|
138,70
|
133,10
|
29/04/2024 |
8.364 |
0,07%
|
139,90
|
139,50
|
140,90
|
139,90
|
26/04/2024 |
9.260 |
2,19%
|
138,10
|
138,00
|
140,50
|
139,80
|
25/04/2024 |
5.596 |
-1,94%
|
139,35
|
136,00
|
139,55
|
136,80
|
24/04/2024 |
5.687 |
-1,00%
|
140,30
|
139,10
|
140,60
|
139,30
|
23/04/2024 |
4.667 |
0,57%
|
139,90
|
138,80
|
140,90
|
140,70
|
22/04/2024 |
7.690 |
-0,99%
|
141,00
|
138,20
|
141,20
|
139,90
|
19/04/2024 |
8.150 |
-0,63%
|
140,40
|
138,80
|
141,50
|
141,30
|
18/04/2024 |
6.192 |
0,07%
|
141,20
|
140,40
|
142,30
|
141,40
|
17/04/2024 |
6.844 |
-0,49%
|
139,20
|
138,65
|
141,50
|
141,10
|
16/04/2024 |
5.439 |
-2,74%
|
143,60
|
141,40
|
144,15
|
141,80
|
15/04/2024 |
6.949 |
-0,24%
|
146,90
|
145,60
|
147,80
|
145,80
|
12/04/2024 |
6.036 |
-0,21%
|
148,70
|
145,50
|
148,70
|
146,15
|
11/04/2024 |
7.787 |
-0,51%
|
147,30
|
145,50
|
148,00
|
146,45
|
10/04/2024 |
7.243 |
-0,54%
|
149,70
|
146,50
|
150,70
|
147,20
|
09/04/2024 |
6.458 |
-0,60%
|
148,70
|
147,60
|
149,40
|
148,00
|
08/04/2024 |
5.458 |
0,20%
|
149,80
|
148,60
|
151,00
|
148,90
|
05/04/2024 |
14.804 |
-1,62%
|
148,00
|
147,70
|
150,70
|
148,60
|
04/04/2024 |
17.310 |
2,62%
|
147,40
|
147,40
|
152,50
|
151,05
|
03/04/2024 |
11.251 |
2,22%
|
143,70
|
143,60
|
147,50
|
147,20
|
02/04/2024 |
14.045 |
1,13%
|
142,90
|
142,40
|
144,40
|
143,50
|
01/04/2024 |
0 |
0,82%
|
140,70
|
140,35
|
142,175
|
141,90
|
28/03/2024 |
12.296 |
0,82%
|
140,70
|
140,35
|
142,175
|
141,90
|
27/03/2024 |
6.733 |
0,25%
|
140,70
|
139,25
|
141,15
|
140,75
|
26/03/2024 |
8.748 |
0,68%
|
139,15
|
138,40
|
140,85
|
140,35
|
25/03/2024 |
8.204 |
1,57%
|
137,60
|
137,40
|
139,65
|
139,55
|
22/03/2024 |
8.593 |
0,00%
|
136,20
|
133,00
|
138,35
|
137,40
|
21/03/2024 |
9.025 |
-0,16%
|
138,90
|
137,20
|
140,00
|
137,40
|
20/03/2024 |
11.774 |
-0,52%
|
137,60
|
136,15
|
137,70
|
137,625
|
19/03/2024 |
13.444 |
1,39%
|
135,20
|
135,20
|
138,35
|
138,20
|
18/03/2024 |
26.049 |
3,02%
|
132,40
|
132,25
|
136,40
|
136,30
|
15/03/2024 |
15.457 |
1,22%
|
131,45
|
131,40
|
133,60
|
132,30
|
14/03/2024 |
29.040 |
-1,56%
|
132,95
|
130,10
|
132,95
|
130,70
|
13/03/2024 |
13.962 |
-4,12%
|
139,20
|
132,25
|
140,25
|
132,775
|
12/03/2024 |
11.943 |
2,84%
|
135,30
|
133,20
|
138,65
|
138,475
|
11/03/2024 |
11.252 |
0,32%
|
133,50
|
133,225
|
135,00
|
135,10
|
08/03/2024 |
9.671 |
-0,26%
|
134,25
|
133,45
|
135,75
|
134,675
|
07/03/2024 |
9.853 |
-0,99%
|
135,00
|
133,225
|
135,20
|
134,90
|
06/03/2024 |
10.021 |
-1,68%
|
138,80
|
135,80
|
139,05
|
136,45
|
05/03/2024 |
11.528 |
-2,61%
|
141,45
|
136,65
|
141,45
|
138,775
|
04/03/2024 |
15.976 |
1,97%
|
140,00
|
138,70
|
143,15
|
142,50
|
01/03/2024 |
24.529 |
-3,74%
|
146,275
|
133,55
|
147,90
|
139,75
|
29/02/2024 |
8.875 |
-0,05%
|
145,80
|
144,65
|
146,50
|
145,175
|
28/02/2024 |
16.289 |
0,96%
|
144,00
|
143,375
|
145,40
|
145,25
|
27/02/2024 |
10.253 |
2,08%
|
140,65
|
140,65
|
144,00
|
143,875
|
26/02/2024 |
8.179 |
0,14%
|
141,35
|
138,95
|
141,60
|
140,95
|
23/02/2024 |
10.502 |
1,04%
|
139,75
|
139,35
|
140,90
|
140,75
|
22/02/2024 |
14.814 |
2,20%
|
137,30
|
136,90
|
139,80
|
139,20
|
21/02/2024 |
18.187 |
1,36%
|
134,35
|
133,65
|
137,10
|
136,20
|
20/02/2024 |
12.887 |
-1,34%
|
136,05
|
133,75
|
136,30
|
134,375
|
19/02/2024 |
9.878 |
0,37%
|
135,40
|
135,20
|
137,15
|
136,20
|