Volkswagen AG (VOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	115.941	-8,11%	153,00	152,15	160,10	156,30
16/12/2022	133.500	-0,59%	170,05	168,55	172,95	170,10
15/12/2022	52.281	-2,23%	173,00	170,05	175,85	171,10
14/12/2022	45.505	0,75%	173,40	172,10	175,85	175,00
13/12/2022	67.756	0,32%	173,50	172,35	176,60	173,70
12/12/2022	38.070	-2,56%	176,65	173,15	176,80	173,15
09/12/2022	37.882	0,03%	177,45	175,60	179,10	177,70
08/12/2022	42.955	-1,28%	177,60	175,35	179,15	177,65
07/12/2022	29.557	-2,23%	183,70	179,95	184,70	179,95
06/12/2022	38.410	-0,97%	186,00	182,90	186,85	184,05
05/12/2022	31.568	1,03%	184,50	182,60	186,90	185,85
02/12/2022	26.151	-1,00%	184,80	182,20	186,00	183,95
01/12/2022	44.657	1,50%	186,55	183,30	187,00	185,80
30/11/2022	147.365	0,74%	181,75	181,75	185,95	183,05
29/11/2022	44.584	0,53%	180,25	177,50	182,50	181,70
28/11/2022	39.390	-1,26%	182,05	178,40	182,30	180,75
25/11/2022	18.891	-0,19%	183,85	181,30	183,85	183,05
24/11/2022	21.457	1,80%	180,15	180,15	184,95	183,40
23/11/2022	10.064	-1,22%	183,875	178,40	184,20	180,40
22/11/2022	47.233	0,06%	182,00	179,90	186,70	183,25
21/11/2022	30.304	-2,89%	185,60	182,85	186,75	183,15
18/11/2022	32.002	2,56%	185,25	184,70	189,45	188,60
17/11/2022	35.871	-0,11%	185,25	181,40	186,50	183,90
16/11/2022	61.349	-3,59%	189,10	181,60	189,60	184,10
15/11/2022	60.630	-0,21%	192,10	189,70	193,90	190,95
14/11/2022	40.342	0,45%	190,00	189,20	192,50	191,35
11/11/2022	40.191	3,36%	185,00	184,75	191,40	190,50
10/11/2022	46.332	2,53%	178,00	176,85	184,90	184,30
09/11/2022	28.914	-0,22%	178,95	177,70	181,20	179,75
08/11/2022	27.414	-0,55%	181,60	179,75	182,40	180,15
07/11/2022	41.232	4,11%	172,45	172,00	182,00	181,15
04/11/2022	44.691	3,17%	169,00	168,20	176,70	174,00
03/11/2022	27.811	-1,58%	170,40	165,65	170,40	168,65
02/11/2022	46.918	-1,61%	175,00	169,65	175,60	171,35
01/11/2022	33.484	0,67%	175,00	172,00	177,45	174,15
31/10/2022	84.731	2,34%	169,90	166,20	174,20	173,00
28/10/2022	29.009	-1,71%	167,95	163,25	170,05	169,20
27/10/2022	11.532	0,70%	170,50	168,00	172,15	172,15
26/10/2022	15.852	0,86%	169,85	167,70	171,45	170,95
25/10/2022	6.612	0,00%	169,80	166,45	171,85	169,50
24/10/2022	24.281	-0,27%	171,00	168,50	172,55	169,35
21/10/2022	27.977	-0,59%	168,75	166,50	170,15	169,80
20/10/2022	37.617	1,19%	168,15	167,00	172,00	170,80
19/10/2022	36.725	-1,17%	171,60	168,80	173,20	168,80
18/10/2022	59.255	1,28%	172,35	169,25	174,45	170,80
17/10/2022	48.429	3,56%	164,45	163,50	171,30	168,65
14/10/2022	12.711	-0,49%	166,85	161,80	167,40	163,20
13/10/2022	18.472	1,61%	158,90	158,90	164,50	163,80
12/10/2022	64.534	-2,46%	164,10	158,30	164,50	160,45
11/10/2022	32.952	-0,12%	162,85	159,80	164,70	164,50
10/10/2022	18.303	-3,46%	167,20	163,65	169,55	164,40
07/10/2022	20.061	-2,60%	174,80	170,50	176,30	170,00
06/10/2022	14.734	2,94%	172,45	170,75	175,85	175,00
05/10/2022	34.432	-1,76%	172,50	167,45	173,55	171,05
04/10/2022	37.746	3,75%	169,45	168,60	173,20	173,40
03/10/2022	28.572	-1,74%	165,60	160,55	168,85	168,80
30/09/2022	100.608	-3,46%	174,30	165,10	175,45	168,65
29/09/2022	173.190	-9,15%	193,95	171,45	194,55	174,70
28/09/2022	104.258	1,77%	187,00	185,60	194,00	192,30
27/09/2022	71.785	-0,55%	195,20	188,35	195,20	188,95
26/09/2022	58.810	-0,11%	189,00	186,55	193,50	190,00
23/09/2022	23.359	-3,40%	197,65	189,575	199,10	190,20
22/09/2022	63.320	-3,20%	199,25	196,60	202,30	196,60
21/09/2022	16.961	-0,54%	204,60	199,70	204,60	203,70
20/09/2022	73.543	1,23%	207,20	202,30	209,00	205,40
19/09/2022	24.014	3,91%	196,75	193,35	204,30	203,10
16/09/2022	166.167	-0,48%	194,60	191,00	196,85	196,35
15/09/2022	38.248	-0,45%	195,40	193,20	198,90	197,30
14/09/2022	60.127	2,06%	195,45	192,10	199,10	198,20
13/09/2022	74.189	-1,57%	196,85	193,05	199,10	194,20
12/09/2022	82.963	6,71%	186,60	186,40	197,55	197,30
09/09/2022	70.583	-1,68%	189,10	182,90	193,00	184,90
08/09/2022	58.172	-1,90%	193,50	184,55	193,50	188,05
07/09/2022	37.731	-0,85%	193,00	189,45	195,60	191,70
06/09/2022	64.082	5,89%	183,00	183,00	195,55	193,35
05/09/2022	42.396	-4,25%	185,70	182,00	188,00	182,60
02/09/2022	45.182	5,71%	184,75	183,85	191,60	190,70
01/09/2022	47.024	-2,06%	181,60	180,05	184,50	180,40
31/08/2022	79.632	-3,66%	193,35	184,20	193,90	184,20
30/08/2022	42.698	3,21%	186,60	186,60	195,15	191,20
29/08/2022	35.582	0,24%	183,95	182,35	187,10	185,25
26/08/2022	39.781	-0,40%	186,50	183,95	191,85	184,80
25/08/2022	31.150	0,87%	185,95	182,50	186,55	185,55
24/08/2022	18.057	-1,37%	184,85	180,10	185,45	183,35
23/08/2022	36.760	2,79%	181,00	180,20	187,80	186,05
22/08/2022	51.751	-6,39%	191,00	180,50	191,25	181,00
19/08/2022	6.586	-2,00%	195,75	193,25	197,35	193,45
18/08/2022	6.664	1,10%	195,55	195,55	199,00	197,40
17/08/2022	7.864	-2,42%	200,80	195,15	200,90	195,55
16/08/2022	34.402	1,11%	197,55	197,25	200,50	200,30
15/08/2022	3.934	-0,13%	197,85	195,85	198,00	197,70
12/08/2022	24.577	-0,25%	198,10	196,60	200,60	197,50
11/08/2022	33.434	0,74%	197,60	195,50	199,40	198,00
10/08/2022	42.209	3,31%	190,00	187,50	196,65	196,55
09/08/2022	37.181	-1,30%	194,00	190,05	195,05	190,25
08/08/2022	30.941	-0,34%	195,00	192,15	196,75	192,75
05/08/2022	15.414	-0,72%	195,75	192,50	197,15	193,50
04/08/2022	35.577	-1,19%	198,90	194,75	201,70	195,10
03/08/2022	36.367	1,65%	193,90	192,30	197,65	197,45
02/08/2022	17.482	-0,41%	193,30	192,25	196,75	195,55