Volkswagen AG (VOW)
Exportar para Excel
< 1 2 3 4 5 > >> |
16/02/2024 |
7.186 |
0,37%
|
135,75
|
135,65
|
137,30
|
135,70
|
15/02/2024 |
8.370 |
1,09%
|
133,60
|
133,55
|
136,00
|
135,05
|
14/02/2024 |
7.906 |
-1,41%
|
134,675
|
133,15
|
134,675
|
133,00
|
13/02/2024 |
9.099 |
-0,99%
|
136,15
|
134,30
|
137,20
|
134,90
|
12/02/2024 |
7.988 |
1,72%
|
134,45
|
134,40
|
136,55
|
136,25
|
09/02/2024 |
9.112 |
0,71%
|
133,00
|
132,80
|
134,65
|
133,95
|
08/02/2024 |
12.597 |
0,84%
|
131,975
|
131,90
|
133,35
|
132,85
|
07/02/2024 |
12.806 |
-0,27%
|
132,00
|
131,675
|
133,85
|
131,35
|
06/02/2024 |
12.078 |
0,08%
|
132,00
|
129,90
|
132,15
|
131,70
|
05/02/2024 |
13.163 |
-0,08%
|
132,00
|
131,25
|
132,75
|
131,60
|
02/02/2024 |
12.466 |
0,92%
|
131,80
|
131,60
|
134,00
|
131,70
|
01/02/2024 |
24.882 |
-0,78%
|
131,75
|
130,50
|
133,95
|
130,70
|
31/01/2024 |
13.626 |
2,61%
|
128,175
|
127,60
|
132,05
|
131,60
|
30/01/2024 |
10.976 |
0,27%
|
128,35
|
126,70
|
129,10
|
128,25
|
29/01/2024 |
13.457 |
0,12%
|
127,75
|
125,45
|
127,95
|
127,90
|
26/01/2024 |
15.373 |
2,24%
|
124,475
|
124,05
|
128,35
|
127,75
|
25/01/2024 |
15.110 |
-1,89%
|
127,00
|
124,45
|
127,05
|
124,90
|
24/01/2024 |
16.035 |
1,92%
|
127,80
|
126,45
|
129,50
|
127,30
|
23/01/2024 |
20.344 |
6,25%
|
118,55
|
118,50
|
126,75
|
124,90
|
22/01/2024 |
7.453 |
1,25%
|
117,90
|
117,15
|
119,00
|
117,55
|
19/01/2024 |
12.931 |
-0,94%
|
117,65
|
115,45
|
117,75
|
116,10
|
18/01/2024 |
14.899 |
0,39%
|
117,00
|
115,80
|
117,575
|
117,20
|
17/01/2024 |
17.043 |
-2,34%
|
117,50
|
115,80
|
117,50
|
116,75
|
16/01/2024 |
8.179 |
-0,04%
|
118,90
|
118,45
|
119,65
|
119,45
|
15/01/2024 |
8.370 |
-1,04%
|
120,75
|
118,75
|
120,95
|
119,50
|
12/01/2024 |
16.407 |
-2,35%
|
122,90
|
120,40
|
123,60
|
120,45
|
11/01/2024 |
19.916 |
0,35%
|
123,55
|
123,175
|
126,325
|
123,35
|
10/01/2024 |
11.110 |
0,43%
|
122,85
|
122,50
|
123,85
|
122,925
|
09/01/2024 |
21.747 |
0,58%
|
121,65
|
120,85
|
122,60
|
122,40
|
08/01/2024 |
21.797 |
2,22%
|
119,525
|
118,60
|
121,825
|
121,80
|
05/01/2024 |
6.625 |
2,03%
|
116,75
|
116,55
|
119,85
|
119,60
|
04/01/2024 |
13.940 |
1,49%
|
116,25
|
115,40
|
117,35
|
117,225
|
03/01/2024 |
16.301 |
-2,78%
|
118,70
|
115,10
|
119,05
|
115,50
|
02/01/2024 |
15.249 |
1,11%
|
119,25
|
117,325
|
120,425
|
118,80
|
29/12/2023 |
2.180 |
0,30%
|
116,65
|
116,50
|
117,55
|
117,50
|
28/12/2023 |
32.879 |
-1,97%
|
119,70
|
116,90
|
119,70
|
117,15
|
27/12/2023 |
14.236 |
-0,27%
|
119,60
|
118,70
|
119,80
|
119,50
|
26/12/2023 |
5.595 |
-0,10%
|
120,05
|
119,80
|
121,00
|
119,825
|
22/12/2023 |
5.595 |
-0,10%
|
120,05
|
119,80
|
121,00
|
119,825
|
21/12/2023 |
7.479 |
-2,14%
|
120,50
|
119,15
|
120,60
|
119,95
|
20/12/2023 |
7.577 |
-0,71%
|
123,55
|
122,40
|
124,40
|
122,30
|
19/12/2023 |
20.651 |
0,35%
|
122,25
|
122,15
|
123,70
|
123,175
|
18/12/2023 |
16.543 |
-1,60%
|
123,90
|
121,45
|
123,90
|
122,75
|
15/12/2023 |
34.864 |
-0,28%
|
124,95
|
124,10
|
128,05
|
124,75
|
14/12/2023 |
22.896 |
0,97%
|
124,80
|
124,25
|
127,20
|
124,90
|
13/12/2023 |
11.124 |
-0,50%
|
124,10
|
123,35
|
124,725
|
123,70
|
12/12/2023 |
12.132 |
-0,14%
|
124,75
|
123,90
|
126,30
|
124,325
|
11/12/2023 |
8.419 |
-0,64%
|
124,55
|
123,60
|
125,40
|
124,15
|
08/12/2023 |
10.286 |
0,77%
|
123,75
|
122,90
|
125,35
|
124,95
|
07/12/2023 |
17.183 |
-0,56%
|
123,00
|
122,55
|
124,40
|
123,90
|
06/12/2023 |
18.979 |
4,27%
|
121,00
|
121,00
|
125,70
|
124,60
|
05/12/2023 |
18.563 |
0,63%
|
118,00
|
117,65
|
119,80
|
120,00
|
04/12/2023 |
6.959 |
0,59%
|
118,35
|
118,35
|
119,60
|
119,25
|
01/12/2023 |
8.302 |
-0,19%
|
119,00
|
117,60
|
119,40
|
118,55
|
30/11/2023 |
7.114 |
-0,61%
|
120,10
|
118,35
|
120,20
|
118,775
|
29/11/2023 |
9.668 |
1,53%
|
116,70
|
116,70
|
120,15
|
119,50
|
28/11/2023 |
11.064 |
-0,59%
|
117,40
|
116,80
|
118,00
|
117,70
|
27/11/2023 |
6.495 |
-1,00%
|
119,00
|
118,05
|
119,45
|
118,40
|
24/11/2023 |
6.167 |
1,06%
|
117,90
|
116,80
|
119,60
|
119,60
|
23/11/2023 |
10.070 |
0,38%
|
117,25
|
117,25
|
119,175
|
118,35
|
22/11/2023 |
17.258 |
0,02%
|
117,225
|
117,225
|
118,65
|
117,70
|
21/11/2023 |
12.249 |
-2,67%
|
120,15
|
117,40
|
120,25
|
117,675
|
20/11/2023 |
6.961 |
-0,12%
|
121,10
|
119,40
|
122,10
|
120,90
|
17/11/2023 |
6.719 |
0,50%
|
120,60
|
120,35
|
122,05
|
121,05
|
16/11/2023 |
6.002 |
-2,09%
|
122,70
|
120,45
|
124,00
|
120,60
|
15/11/2023 |
17.577 |
2,48%
|
120,15
|
119,90
|
123,70
|
123,175
|
14/11/2023 |
6.754 |
3,13%
|
117,00
|
116,75
|
120,55
|
120,20
|
13/11/2023 |
13.347 |
1,57%
|
114,80
|
114,80
|
116,55
|
116,55
|
10/11/2023 |
6.169 |
-1,38%
|
114,30
|
113,50
|
114,95
|
114,75
|
09/11/2023 |
8.960 |
0,00%
|
116,85
|
115,40
|
117,05
|
115,90
|
08/11/2023 |
9.480 |
0,56%
|
114,85
|
114,70
|
116,85
|
116,10
|
07/11/2023 |
8.060 |
-1,33%
|
116,40
|
115,20
|
117,10
|
115,45
|
06/11/2023 |
6.625 |
-0,17%
|
117,90
|
116,50
|
118,35
|
117,25
|
03/11/2023 |
10.406 |
2,54%
|
116,35
|
116,00
|
118,70
|
117,30
|
02/11/2023 |
13.912 |
3,53%
|
111,50
|
111,175
|
114,85
|
114,40
|
01/11/2023 |
7.253 |
1,56%
|
110,20
|
108,80
|
110,95
|
110,50
|
31/10/2023 |
14.813 |
1,49%
|
107,30
|
106,95
|
109,85
|
108,80
|
30/10/2023 |
20.968 |
0,47%
|
107,00
|
106,25
|
107,65
|
107,20
|
27/10/2023 |
13.074 |
-1,20%
|
107,25
|
106,05
|
109,85
|
106,70
|
26/10/2023 |
25.000 |
-2,70%
|
108,05
|
106,65
|
109,65
|
108,00
|
25/10/2023 |
18.081 |
-1,49%
|
112,55
|
109,40
|
112,80
|
111,00
|
24/10/2023 |
11.395 |
-1,16%
|
113,70
|
112,60
|
114,15
|
112,675
|
23/10/2023 |
12.442 |
-1,81%
|
115,60
|
112,10
|
115,60
|
114,00
|
20/10/2023 |
51.520 |
-2,12%
|
117,35
|
115,60
|
117,65
|
115,60
|
19/10/2023 |
57.205 |
-2,88%
|
120,15
|
118,10
|
120,60
|
118,10
|
18/10/2023 |
35.709 |
-0,65%
|
122,30
|
121,35
|
123,55
|
121,60
|
17/10/2023 |
50.218 |
0,08%
|
122,05
|
120,90
|
122,95
|
122,40
|
16/10/2023 |
40.145 |
0,66%
|
121,70
|
120,40
|
122,90
|
122,30
|
13/10/2023 |
47.749 |
-1,82%
|
123,25
|
121,20
|
125,15
|
121,50
|
12/10/2023 |
39.874 |
-1,00%
|
126,00
|
123,45
|
126,55
|
123,75
|
11/10/2023 |
49.388 |
1,26%
|
123,05
|
122,40
|
126,45
|
125,00
|
10/10/2023 |
54.681 |
2,62%
|
120,70
|
120,70
|
124,60
|
123,45
|
09/10/2023 |
36.499 |
-0,78%
|
121,25
|
119,70
|
121,25
|
120,30
|
06/10/2023 |
36.675 |
1,42%
|
120,25
|
119,60
|
121,45
|
121,25
|
05/10/2023 |
31.981 |
-1,48%
|
121,30
|
119,25
|
121,70
|
119,55
|
04/10/2023 |
34.611 |
0,12%
|
120,50
|
118,75
|
121,85
|
121,35
|
03/10/2023 |
45.820 |
-2,10%
|
122,90
|
121,10
|
123,60
|
121,20
|
02/10/2023 |
23.331 |
-0,72%
|
125,60
|
123,45
|
126,15
|
123,80
|
29/09/2023 |
10.059 |
0,61%
|
125,60
|
124,40
|
126,15
|
124,70
|
28/09/2023 |
76.866 |
-0,36%
|
123,35
|
122,05
|
124,20
|
123,95
|