Volkswagen AG (VOW)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
27/09/2023 |
44.898 |
-2,16%
|
126,50
|
123,45
|
126,80
|
124,40
|
26/09/2023 |
38.985 |
-2,19%
|
129,40
|
126,80
|
129,70
|
127,15
|
25/09/2023 |
48.738 |
-1,70%
|
131,55
|
129,35
|
131,55
|
130,00
|
22/09/2023 |
18.125 |
1,69%
|
129,85
|
129,425
|
132,75
|
132,25
|
21/09/2023 |
53.501 |
0,12%
|
128,75
|
128,40
|
130,35
|
129,80
|
20/09/2023 |
14.499 |
2,77%
|
125,75
|
125,75
|
129,875
|
129,70
|
19/09/2023 |
14.114 |
2,81%
|
123,85
|
123,85
|
127,25
|
126,20
|
18/09/2023 |
36.012 |
-1,37%
|
124,25
|
122,35
|
124,80
|
122,80
|
15/09/2023 |
110.015 |
-0,08%
|
125,50
|
124,10
|
126,00
|
124,50
|
14/09/2023 |
19.481 |
-0,12%
|
124,50
|
122,45
|
125,00
|
124,60
|
13/09/2023 |
61.014 |
-0,48%
|
124,55
|
124,50
|
128,25
|
124,60
|
12/09/2023 |
84.921 |
2,71%
|
122,30
|
121,95
|
127,20
|
125,20
|
11/09/2023 |
58.121 |
0,54%
|
122,00
|
121,35
|
123,15
|
121,90
|
08/09/2023 |
43.561 |
0,83%
|
121,30
|
119,05
|
122,50
|
121,25
|
07/09/2023 |
11.179 |
-2,73%
|
123,20
|
120,20
|
124,05
|
120,25
|
06/09/2023 |
63.115 |
-1,83%
|
125,50
|
123,30
|
126,85
|
123,45
|
05/09/2023 |
6.173 |
-0,20%
|
126,95
|
123,20
|
126,95
|
125,90
|
04/09/2023 |
38.248 |
0,60%
|
125,80
|
125,45
|
127,20
|
126,05
|
01/09/2023 |
116.639 |
-5,00%
|
130,00
|
125,20
|
130,60
|
125,30
|
31/08/2023 |
60.760 |
0,08%
|
131,55
|
130,45
|
132,20
|
131,90
|
30/08/2023 |
50.946 |
-0,11%
|
132,45
|
131,25
|
133,80
|
131,80
|
29/08/2023 |
13.849 |
-0,08%
|
132,375
|
131,15
|
132,45
|
131,90
|
28/08/2023 |
39.551 |
-0,64%
|
133,50
|
131,10
|
133,55
|
131,80
|
25/08/2023 |
28.385 |
-0,90%
|
133,50
|
132,35
|
133,80
|
132,65
|
24/08/2023 |
46.169 |
-1,47%
|
136,20
|
133,75
|
136,90
|
133,85
|
23/08/2023 |
32.974 |
0,11%
|
135,80
|
135,15
|
136,50
|
135,85
|
22/08/2023 |
31.777 |
1,53%
|
134,20
|
134,20
|
136,40
|
135,70
|
21/08/2023 |
43.669 |
-0,19%
|
133,90
|
133,40
|
135,55
|
133,65
|
18/08/2023 |
36.122 |
-0,34%
|
133,05
|
132,50
|
134,50
|
133,90
|
17/08/2023 |
39.660 |
-0,48%
|
134,80
|
133,90
|
135,60
|
134,35
|
16/08/2023 |
9.318 |
-0,63%
|
135,25
|
135,10
|
139,50
|
135,00
|
15/08/2023 |
7.008 |
-0,62%
|
136,975
|
135,50
|
137,35
|
135,85
|
14/08/2023 |
30.555 |
-0,44%
|
137,00
|
136,00
|
138,35
|
136,50
|
11/08/2023 |
29.573 |
-0,83%
|
138,60
|
137,10
|
139,15
|
137,10
|
10/08/2023 |
28.905 |
0,15%
|
138,65
|
138,20
|
139,85
|
138,25
|
09/08/2023 |
36.526 |
0,04%
|
140,55
|
138,05
|
140,90
|
138,05
|
08/08/2023 |
56.714 |
-1,92%
|
139,85
|
136,20
|
140,35
|
138,00
|
07/08/2023 |
55.843 |
-0,35%
|
141,20
|
140,35
|
142,70
|
140,70
|
04/08/2023 |
35.913 |
-0,53%
|
142,60
|
141,20
|
142,95
|
141,20
|
03/08/2023 |
26.553 |
-1,18%
|
143,30
|
141,05
|
143,40
|
141,95
|
02/08/2023 |
40.170 |
-1,20%
|
143,80
|
142,20
|
144,45
|
143,65
|
01/08/2023 |
24.000 |
-0,03%
|
145,65
|
144,25
|
146,50
|
145,40
|
31/07/2023 |
35.547 |
-0,51%
|
146,00
|
145,35
|
146,75
|
145,45
|
28/07/2023 |
11.435 |
-0,90%
|
148,575
|
145,075
|
148,575
|
146,225
|
27/07/2023 |
12.023 |
-1,70%
|
151,00
|
144,70
|
151,50
|
147,10
|
26/07/2023 |
8.734 |
-1,32%
|
150,95
|
147,85
|
151,50
|
149,65
|
25/07/2023 |
7.288 |
0,53%
|
150,85
|
150,75
|
152,50
|
151,65
|
24/07/2023 |
22.859 |
0,63%
|
149,30
|
149,00
|
151,15
|
150,75
|
21/07/2023 |
28.322 |
-0,37%
|
149,60
|
149,35
|
151,10
|
149,80
|
20/07/2023 |
31.777 |
-0,66%
|
150,50
|
150,00
|
151,80
|
150,35
|
19/07/2023 |
5.650 |
-0,35%
|
151,65
|
149,60
|
152,25
|
151,125
|
18/07/2023 |
23.891 |
0,97%
|
149,75
|
148,65
|
151,75
|
151,55
|
17/07/2023 |
27.329 |
-1,15%
|
151,00
|
149,40
|
151,30
|
150,10
|
14/07/2023 |
27.979 |
-1,59%
|
153,75
|
151,00
|
154,00
|
151,85
|
13/07/2023 |
23.604 |
-0,26%
|
154,10
|
153,55
|
155,70
|
154,30
|
12/07/2023 |
29.594 |
0,36%
|
153,70
|
153,30
|
155,00
|
154,70
|
11/07/2023 |
30.722 |
1,05%
|
153,30
|
151,05
|
154,45
|
154,15
|
10/07/2023 |
22.304 |
-0,26%
|
153,05
|
151,50
|
154,10
|
152,55
|
07/07/2023 |
18.302 |
0,79%
|
152,20
|
150,50
|
153,25
|
152,95
|
06/07/2023 |
3.987 |
-2,03%
|
154,30
|
151,00
|
154,80
|
151,75
|
05/07/2023 |
47.219 |
1,66%
|
152,50
|
152,50
|
156,20
|
156,20
|
04/07/2023 |
14.301 |
-0,52%
|
154,10
|
152,50
|
155,00
|
153,65
|
03/07/2023 |
28.799 |
1,01%
|
154,20
|
153,90
|
156,40
|
154,45
|
30/06/2023 |
14.791 |
0,79%
|
152,80
|
152,45
|
154,40
|
152,90
|
29/06/2023 |
26.361 |
0,23%
|
151,60
|
151,40
|
153,20
|
151,75
|
28/06/2023 |
37.536 |
1,61%
|
149,85
|
149,00
|
152,00
|
151,40
|
27/06/2023 |
29.787 |
-1,19%
|
151,50
|
147,65
|
151,50
|
149,00
|
26/06/2023 |
24.623 |
0,03%
|
151,10
|
149,30
|
151,60
|
150,80
|
23/06/2023 |
6.975 |
-0,68%
|
151,35
|
150,00
|
152,90
|
150,75
|
22/06/2023 |
8.289 |
-1,69%
|
151,30
|
150,35
|
152,80
|
151,60
|
21/06/2023 |
34.052 |
-0,52%
|
155,55
|
153,75
|
157,30
|
154,25
|
20/06/2023 |
22.420 |
-2,24%
|
158,55
|
154,80
|
158,55
|
155,05
|
19/06/2023 |
18.598 |
-0,78%
|
159,00
|
157,40
|
159,00
|
158,60
|
16/06/2023 |
65.097 |
-0,06%
|
160,20
|
158,65
|
161,00
|
159,85
|
15/06/2023 |
24.063 |
-0,47%
|
160,65
|
158,15
|
160,80
|
159,95
|
14/06/2023 |
47.087 |
1,17%
|
160,00
|
159,60
|
162,65
|
160,70
|
13/06/2023 |
32.932 |
0,76%
|
158,00
|
157,45
|
159,55
|
158,85
|
12/06/2023 |
44.785 |
1,12%
|
156,95
|
156,05
|
158,70
|
157,65
|
09/06/2023 |
23.493 |
0,45%
|
155,00
|
153,20
|
156,10
|
155,90
|
08/06/2023 |
11.219 |
1,98%
|
152,50
|
152,40
|
155,35
|
154,90
|
07/06/2023 |
26.815 |
0,50%
|
151,10
|
149,65
|
152,45
|
152,05
|
06/06/2023 |
21.248 |
0,60%
|
148,95
|
148,45
|
151,35
|
151,30
|
05/06/2023 |
23.457 |
0,17%
|
149,65
|
148,20
|
151,00
|
150,40
|
02/06/2023 |
45.765 |
4,85%
|
143,80
|
143,35
|
150,15
|
150,15
|
01/06/2023 |
37.630 |
1,99%
|
141,60
|
141,00
|
143,55
|
143,20
|
31/05/2023 |
111.608 |
-4,07%
|
145,05
|
138,70
|
146,15
|
140,40
|
30/05/2023 |
25.086 |
-0,61%
|
147,70
|
146,10
|
148,35
|
146,35
|
29/05/2023 |
13.008 |
0,07%
|
147,85
|
146,90
|
149,25
|
147,25
|
26/05/2023 |
21.902 |
0,82%
|
146,35
|
145,85
|
147,50
|
147,15
|
25/05/2023 |
20.073 |
-1,29%
|
148,35
|
145,90
|
148,45
|
145,95
|
24/05/2023 |
28.431 |
-2,28%
|
151,40
|
147,15
|
152,00
|
147,85
|
23/05/2023 |
27.102 |
-0,23%
|
150,95
|
148,80
|
151,75
|
151,30
|
22/05/2023 |
33.268 |
1,71%
|
149,30
|
148,80
|
151,65
|
151,65
|
19/05/2023 |
31.316 |
-0,43%
|
149,90
|
149,05
|
151,20
|
149,10
|
18/05/2023 |
42.363 |
3,13%
|
146,60
|
146,60
|
149,90
|
149,75
|
17/05/2023 |
8.277 |
0,67%
|
143,65
|
143,65
|
146,55
|
145,55
|
16/05/2023 |
46.550 |
-1,19%
|
146,00
|
143,70
|
146,20
|
144,95
|
15/05/2023 |
42.215 |
-0,71%
|
148,85
|
146,00
|
149,35
|
146,70
|
12/05/2023 |
43.037 |
-1,34%
|
150,45
|
147,20
|
150,45
|
147,75
|
11/05/2023 |
62.181 |
-2,89%
|
148,00
|
146,55
|
151,40
|
149,75
|