- -0,33%
- -0,36%
- 0,11%
- 1,66%
- 1,39%
- 0,71%
- 0,306
- 64,30
- 1,1775
- -0,4890
VOLKSWAGEN A
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 195,740
- Var. (%)
- 1,168%
- Cierre
- 192,220
- Var. (%)
- -1,798%
- Cierre
- 196,020
- Var. (%)
- 1,977%
- Cierre
- 192,040
- Var. (%)
- -2,030%
- Cierre
- 190,220
- Var. (%)
- -0,948%
- Cierre
- 194,780
- Var. (%)
- 2,397%
- Cierre
- 207,850
- Var. (%)
- 6,710%
- Cierre
- 230,800
- Var. (%)
- 11,042%
- Cierre
- 223,050
- Var. (%)
- -3,358%
- Cierre
- 221,450
- Var. (%)
- -0,717%
- Cierre
- 237,600
- Var. (%)
- 7,293%
- Cierre
- 226,400
- Var. (%)
- -4,714%
- Cierre
- 218,850
- Var. (%)
- -3,335%
- Cierre
- 227,700
- Var. (%)
- 4,044%
- Cierre
- 228,000
- Var. (%)
- 0,132%
1.19%
- Rentabilidad(%)
- Máximo
- 252,20
- Mínimo
- 146,88
- Volumen
- Capit.(MM€)
- 90.442
- Acc. en circulac.
- 396,68
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2021 | 252,20 |
Mínimo 2021 | 146,88 |
Máximo 12 meses | 252,20 |
Míximo 12 meses | 97,02 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 90.442 |
Acciones en circulación (M) | 396,68 |
Media títulos 3m | 1.584.085 |
Media títulos 12m | 1.446.074 |
Efectivo 3m | 286.492.194 |
Efectivo 12m | 213.331.536 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | - |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | |
Precio Valor Contable | - |
Precio Cash Flow | - |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | - |
Coeficiente Alfa | - |
Coeficiente Beta | - |
Volatilidad | - |
Desviación típica | - |
Varianza | - |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
26/03/2021 | 228,000 | 0,300 | 0,132% | 231,150 | 233,650 | 227,550 | 1.484.881 |
25/03/2021 | 227,700 | 8,850 | 4,044% | 218,100 | 228,000 | 217,650 | 1.535.063 |
24/03/2021 | 218,850 | -7,550 | -3,335% | 224,200 | 227,150 | 216,750 | 2.059.016 |
23/03/2021 | 226,400 | -11,200 | -4,714% | 242,050 | 242,050 | 224,650 | 2.641.518 |
22/03/2021 | 237,600 | 16,150 | 7,293% | 227,350 | 240,000 | 226,300 | 2.372.388 |
19/03/2021 | 221,450 | -1,600 | -0,717% | 220,000 | 229,700 | 219,200 | 3.399.839 |
18/03/2021 | 223,050 | -7,750 | -3,358% | 250,000 | 252,200 | 214,300 | 5.602.102 |
17/03/2021 | 230,800 | 22,950 | 11,042% | 212,500 | 232,700 | 210,600 | 4.401.061 |
16/03/2021 | 207,850 | 13,070 | 6,710% | 199,100 | 212,900 | 198,580 | 3.723.727 |
15/03/2021 | 194,780 | 4,560 | 2,397% | 191,400 | 197,540 | 191,240 | 1.532.299 |
12/03/2021 | 190,220 | -1,820 | -0,948% | 192,120 | 192,860 | 188,620 | 1.217.369 |
11/03/2021 | 192,040 | -3,980 | -2,030% | 197,400 | 197,660 | 191,500 | 1.563.321 |
10/03/2021 | 196,020 | 3,800 | 1,977% | 192,000 | 196,060 | 190,940 | 1.552.220 |
09/03/2021 | 192,220 | -3,520 | -1,798% | 197,580 | 198,000 | 190,100 | 1.679.220 |
08/03/2021 | 195,740 | 2,260 | 1,168% | 197,980 | 198,180 | 191,180 | 1.863.993 |
05/03/2021 | 193,480 | 4,360 | 2,305% | 190,000 | 196,160 | 186,880 | 2.238.215 |
04/03/2021 | 189,120 | 3,940 | 2,128% | 185,240 | 190,500 | 183,600 | 1.722.463 |
03/03/2021 | 185,180 | 8,300 | 4,692% | 181,640 | 187,880 | 181,520 | 2.356.995 |
02/03/2021 | 176,880 | 1,060 | 0,603% | 175,560 | 178,320 | 175,120 | 991.768 |
01/03/2021 | 175,820 | 2,800 | 1,618% | 176,000 | 176,700 | 173,400 | 813.177 |
26/02/2021 | 173,020 | 1,940 | 1,134% | 169,000 | 175,480 | 167,000 | 1.559.222 |
25/02/2021 | 171,080 | -1,540 | -0,892% | 174,120 | 174,300 | 171,080 | 799.527 |
24/02/2021 | 172,620 | 1,720 | 1,006% | 171,300 | 173,720 | 170,640 | 825.524 |
23/02/2021 | 170,900 | -3,100 | -1,782% | 174,480 | 175,000 | 170,300 | 1.061.118 |
22/02/2021 | 174,000 | 3,460 | 2,029% | 169,640 | 174,000 | 169,100 | 1.182.187 |
19/02/2021 | 170,540 | 1,680 | 0,995% | 169,840 | 173,660 | 169,460 | 2.075.548 |
18/02/2021 | 168,860 | 7,480 | 4,635% | 161,980 | 170,580 | 161,140 | 2.359.382 |
17/02/2021 | 161,380 | -1,800 | -1,103% | 162,900 | 163,460 | 161,040 | 818.483 |
16/02/2021 | 163,180 | 0,960 | 0,592% | 163,000 | 164,360 | 162,440 | 710.486 |
15/02/2021 | 162,220 | 1,020 | 0,633% | 162,540 | 164,460 | 161,640 | 718.640 |
12/02/2021 | 161,200 | -3,160 | -1,923% | 163,480 | 163,660 | 160,320 | 970.517 |
11/02/2021 | 164,360 | 2,660 | 1,645% | 163,220 | 165,040 | 161,820 | 891.108 |
10/02/2021 | 161,700 | -1,980 | -1,210% | 164,660 | 165,960 | 160,760 | 979.322 |
09/02/2021 | 163,680 | 0,000 | 0,000% | 163,840 | 164,140 | 162,520 | 600.357 |
08/02/2021 | 163,680 | 1,540 | 0,950% | 163,680 | 164,620 | 161,560 | 840.846 |
05/02/2021 | 162,140 | -2,500 | -1,518% | 165,000 | 165,100 | 162,060 | 998.742 |
04/02/2021 | 164,640 | -1,260 | -0,759% | 166,000 | 167,120 | 162,980 | 1.128.231 |
03/02/2021 | 165,900 | 3,680 | 2,269% | 164,080 | 167,680 | 163,920 | 1.356.203 |
02/02/2021 | 162,220 | 5,900 | 3,774% | 158,500 | 162,880 | 158,240 | 1.336.768 |
01/02/2021 | 156,320 | -0,120 | -0,077% | 158,580 | 158,800 | 155,960 | 880.726 |
29/01/2021 | 156,440 | -2,940 | -1,845% | 157,000 | 159,300 | 155,380 | 1.348.458 |
28/01/2021 | 159,380 | -0,640 | -0,400% | 157,800 | 160,420 | 155,200 | 1.478.981 |
27/01/2021 | 160,020 | -2,980 | -1,828% | 162,440 | 162,880 | 158,760 | 1.718.062 |
26/01/2021 | 163,000 | 4,360 | 2,748% | 159,160 | 163,700 | 156,740 | 1.462.232 |
25/01/2021 | 158,640 | -6,440 | -3,901% | 169,120 | 169,660 | 158,280 | 1.758.234 |
22/01/2021 | 165,080 | 3,040 | 1,876% | 160,520 | 170,580 | 158,200 | 3.343.322 |
21/01/2021 | 162,040 | 4,420 | 2,804% | 158,000 | 162,600 | 157,580 | 2.064.744 |
20/01/2021 | 157,620 | 4,820 | 3,154% | 154,000 | 157,620 | 153,760 | 1.888.183 |
19/01/2021 | 152,800 | 1,600 | 1,058% | 152,080 | 153,860 | 150,080 | 1.386.950 |
18/01/2021 | 151,200 | -0,680 | -0,448% | 150,300 | 152,860 | 150,000 | 689.937 |
15/01/2021 | 151,880 | -0,100 | -0,066% | 151,460 | 154,140 | 150,340 | 1.952.384 |
14/01/2021 | 151,980 | 7,180 | 4,959% | 147,000 | 151,980 | 146,120 | 2.347.767 |
13/01/2021 | 144,800 | -0,960 | -0,659% | 145,760 | 147,540 | 144,080 | 1.163.688 |
12/01/2021 | 145,760 | 0,860 | 0,594% | 145,460 | 145,980 | 141,760 | 1.634.142 |
11/01/2021 | 144,900 | -1,560 | -1,065% | 145,400 | 146,220 | 143,320 | 1.327.948 |
08/01/2021 | 146,460 | -1,740 | -1,174% | 150,600 | 150,680 | 145,140 | 1.572.299 |
07/01/2021 | 148,200 | 0,740 | 0,502% | 148,940 | 150,040 | 147,640 | 1.102.395 |
06/01/2021 | 147,460 | 0,220 | 0,149% | 149,240 | 150,920 | 145,260 | 1.584.143 |
05/01/2021 | 147,240 | -1,240 | -0,835% | 148,400 | 150,860 | 146,240 | 1.220.482 |
04/01/2021 | 148,480 | -3,420 | -2,251% | 153,200 | 154,100 | 146,880 | 1.390.459 |
31/12/2020 | 151,900 | -0,520 | -0,341% | 151,900 | 151,900 | 151,900 | - |
30/12/2020 | 152,420 | 0,520 | 0,342% | 151,620 | 152,420 | 149,980 | 578.887 |
29/12/2020 | 151,900 | -0,860 | -0,563% | 153,600 | 154,680 | 151,320 | 738.894 |
28/12/2020 | 152,760 | 3,860 | 2,592% | 155,960 | 156,040 | 152,760 | 686.060 |
24/12/2020 | 148,900 | -3,560 | -2,335% | 148,900 | 148,900 | 148,900 | - |
23/12/2020 | 152,460 | 3,560 | 2,391% | 150,760 | 153,140 | 150,300 | 944.403 |
22/12/2020 | 148,900 | -0,100 | -0,067% | 149,920 | 150,900 | 148,480 | 952.157 |
21/12/2020 | 149,000 | -4,380 | -2,856% | 148,940 | 149,580 | 144,480 | 1.839.916 |
18/12/2020 | 153,380 | -1,060 | -0,686% | 154,080 | 155,340 | 151,320 | 2.258.950 |
17/12/2020 | 154,440 | -1,160 | -0,746% | 157,280 | 157,500 | 153,800 | 1.387.177 |
16/12/2020 | 155,600 | 5,280 | 3,513% | 151,600 | 157,300 | 151,220 | 2.480.434 |
15/12/2020 | 150,320 | 10,640 | 7,617% | 141,760 | 151,080 | 141,220 | 3.106.166 |
14/12/2020 | 139,680 | -0,420 | -0,300% | 140,400 | 142,680 | 139,680 | 1.120.173 |
11/12/2020 | 140,100 | -4,300 | -2,978% | 144,200 | 144,600 | 139,640 | 1.574.248 |
10/12/2020 | 144,400 | -3,040 | -2,062% | 147,120 | 147,860 | 143,440 | 1.050.831 |
09/12/2020 | 147,440 | 3,320 | 2,304% | 144,760 | 148,520 | 144,460 | 1.579.725 |
08/12/2020 | 144,120 | -0,320 | -0,222% | 143,740 | 144,420 | 142,380 | 893.440 |
07/12/2020 | 144,440 | -0,980 | -0,674% | 144,360 | 144,520 | 141,760 | 981.379 |
04/12/2020 | 145,420 | -0,660 | -0,452% | 145,020 | 146,700 | 143,780 | 1.029.357 |
03/12/2020 | 146,080 | -0,700 | -0,477% | 146,680 | 147,900 | 145,000 | 1.002.191 |
02/12/2020 | 146,780 | -0,580 | -0,394% | 146,340 | 146,780 | 143,540 | 1.301.597 |
01/12/2020 | 147,360 | 6,020 | 4,259% | 143,600 | 147,740 | 142,720 | 1.704.622 |
30/11/2020 | 141,340 | -4,580 | -3,139% | 145,300 | 145,600 | 141,340 | 2.242.981 |
27/11/2020 | 145,920 | -2,680 | -1,803% | 147,000 | 147,800 | 144,460 | 1.746.214 |
26/11/2020 | 148,600 | -3,740 | -2,455% | 152,400 | 152,560 | 148,520 | 1.075.718 |
25/11/2020 | 152,340 | -3,660 | -2,346% | 156,500 | 156,680 | 151,080 | 1.285.492 |
24/11/2020 | 156,000 | 5,900 | 3,931% | 151,800 | 156,240 | 151,200 | 1.691.979 |
23/11/2020 | 150,100 | -2,040 | -1,341% | 152,660 | 154,120 | 149,520 | 1.236.675 |
20/11/2020 | 152,140 | -0,380 | -0,249% | 151,960 | 153,360 | 150,820 | 985.016 |
19/11/2020 | 152,520 | -2,020 | -1,307% | 153,000 | 153,760 | 152,280 | 1.085.078 |
18/11/2020 | 154,540 | 0,860 | 0,560% | 153,700 | 154,540 | 152,000 | 968.939 |
17/11/2020 | 153,680 | 0,140 | 0,091% | 153,020 | 154,720 | 152,380 | 1.241.663 |
16/11/2020 | 153,540 | 3,360 | 2,237% | 151,700 | 156,000 | 151,040 | 2.092.560 |
13/11/2020 | 150,180 | -0,280 | -0,186% | 149,380 | 151,900 | 149,000 | 1.261.550 |
12/11/2020 | 150,460 | 0,460 | 0,307% | 148,700 | 150,580 | 148,300 | 1.346.044 |
11/11/2020 | 150,000 | 0,180 | 0,120% | 150,200 | 151,400 | 147,400 | 1.439.939 |
10/11/2020 | 149,820 | 7,500 | 5,270% | 143,000 | 150,740 | 142,760 | 2.679.527 |
09/11/2020 | 142,320 | 9,160 | 6,879% | 136,940 | 144,860 | 135,660 | 3.112.728 |
06/11/2020 | 133,160 | -2,760 | -2,031% | 135,000 | 136,440 | 132,620 | 1.279.869 |
05/11/2020 | 135,920 | 3,840 | 2,907% | 133,940 | 136,500 | 132,620 | 1.468.225 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ADIDAS AG NA | 261,700 | -0,04 | 267,900 | 259,400 | 1.447.200 | 379.401.887 | 54.752 |
ALLIANZ SE N | 213,250 | 0,42 | 215,000 | 212,800 | 743.684 | 159.009.426 | 97.349 |
BASF SE NA O | 69,820 | -0,91 | 71,150 | 69,580 | 2.502.328 | 175.357.232 | 64.128 |
BAY.MOTOREN | 83,790 | 0,35 | 84,500 | 83,470 | 1.423.694 | 119.316.044 | 54.815 |
BAYER AG NA | 53,210 | 0,00 | 53,950 | 53,090 | 2.309.482 | 123.218.825 | - |
CONTINENTAL | 110,800 | -0,31 | 112,600 | 110,550 | 517.672 | 57.610.840 | 17.921 |
COVESTRO AG | 56,360 | 4,10 | 56,720 | 54,780 | 1.801.582 | 100.770.698 | - |
DAIMLER AG N | 73,270 | 1,06 | 73,480 | 72,610 | 3.131.053 | 229.052.730 | 70.643 |
DELIVERY HER | 111,000 | 3,35 | 111,150 | 106,850 | 438.514 | 48.371.596 | - |
DEUTSCHE BAN | 10,490 | 0,36 | 10,638 | 10,450 | 9.158.302 | 96.368.188 | 5.565 |
DEUTSCHE BOE | 140,650 | 1,96 | 140,950 | 137,900 | 508.050 | 71.263.859 | 27.427 |
DEUTSCHE POS | 45,560 | 1,29 | 45,660 | 45,220 | 1.863.666 | 84.794.128 | 55.049 |
DEUTSCHE WOH | 40,450 | 3,88 | 40,460 | 39,120 | 1.041.046 | 41.840.942 | - |
DT.TELEKOM A | 16,840 | 0,63 | 16,920 | 16,795 | 7.984.626 | 134.507.154 | 74.958 |
E.ON SE NA O | 9,564 | 0,21 | 9,664 | 9,530 | 12.633.369 | 121.111.392 | - |
FRESEN.MED.C | 63,420 | 1,63 | 63,840 | 62,480 | 709.123 | 44.954.202 | 18.821 |
FRESENIUS SE | 37,620 | 3,72 | 37,690 | 36,280 | 2.621.449 | 97.820.961 | 5.842 |
HEIDELBERGCE | 76,000 | 0,72 | 76,280 | 75,140 | 485.989 | 36.866.078 | 9.500 |
HENKEL AG+CO | 95,920 | 0,42 | 96,500 | 95,580 | 408.278 | 39.198.573 | 42.009 |
INFINEON TEC | 35,125 | 2,75 | 35,315 | 34,425 | 4.845.873 | 169.454.722 | 26.335 |
LINDE PLC | 235,200 | 1,38 | 235,500 | 231,600 | 668.842 | 156.358.357 | 39.560 |
MERCK KGAA O | 145,650 | 0,55 | 146,300 | 144,800 | 292.750 | 42.655.443 | 9.412 |
MTU AERO ENG | 197,700 | 0,36 | 200,500 | 197,100 | 165.138 | 32.814.705 | - |
MUENCH.RUECK | 260,600 | -0,15 | 263,300 | 259,900 | 284.771 | 74.332.355 | 53.741 |
RWE AG INH | 32,630 | 0,43 | 32,880 | 32,390 | 1.967.282 | 64.298.468 | 18.351 |
SAP SE O.N. | 102,880 | 0,41 | 103,380 | 102,320 | 1.856.833 | 191.057.961 | 128.248 |
SIEMENS AG | 137,380 | 1,42 | 137,900 | 136,340 | 1.068.697 | 146.649.623 | 125.593 |
SIEMENS ENER | 30,090 | 2,80 | 30,300 | 29,340 | 1.862.628 | 55.766.141 | - |
VOLKSWAGEN A | 228,000 | 0,13 | 233,650 | 227,550 | 1.484.881 | 342.095.226 | 90.442 |
VONOVIA SE N | 55,800 | 0,72 | 55,900 | 55,240 | 943.010 | 52.513.626 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|