Cotización de los valores en bolsa

VOLKSWAGEN A

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/09/2021
- Cierre
- 196,620
- Var. (%)
- 0,604%
14/09/2021
- Cierre
- 197,080
- Var. (%)
- 0,234%
15/09/2021
- Cierre
- 196,520
- Var. (%)
- -0,284%
16/09/2021
- Cierre
- 193,480
- Var. (%)
- -1,547%
17/09/2021
- Cierre
- 189,700
- Var. (%)
- -1,954%
20/09/2021
- Cierre
- 181,000
- Var. (%)
- -4,586%
21/09/2021
- Cierre
- 183,200
- Var. (%)
- 1,215%
22/09/2021
- Cierre
- 187,120
- Var. (%)
- 2,140%
23/09/2021
- Cierre
- 189,300
- Var. (%)
- 1,165%
24/09/2021
- Cierre
- 189,380
- Var. (%)
- 0,042%
27/09/2021
- Cierre
- 191,340
- Var. (%)
- 1,035%
28/09/2021
- Cierre
- 190,000
- Var. (%)
- -0,700%
29/09/2021
- Cierre
- 196,040
- Var. (%)
- 3,179%
30/09/2021
- Cierre
- 193,640
- Var. (%)
- -1,224%
01/10/2021
- Cierre
- 193,680
- Var. (%)
- 0,021%

-0.04%

Precio

193,680 €

MAXIMO

195,140 €

MÍNIMO

188,540 €

VOL. DIARIO (TIT.)

910.130

VAR. 2021(%)

27,07 %

VARIACIÓN

0,02 % 0,040 €

APERTURA

190,500 €

ÚLT. SESIÓN

193,640 €

EFECTIVO

175.103.640 €

VAR. 12 MESES(%)

44,21 %

Rentabilidad(%)
Máximo
252,20

Mínimo
146,88

Volumen
Capit.(MM€)
76.828

Acc. en circulac.
396,68

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	252,20
Mínimo 2021	146,88
Máximo 12 meses	252,20
Míximo 12 meses	122,96
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	76.828
Acciones en circulación (M)	396,68
Media títulos 3m	924.333
Media títulos 12m	1.221.161
Efectivo 3m	185.399.691
Efectivo 12m	224.316.629

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
01/10/2021	193,680	0,040	0,021%	190,500	195,140	188,540	910.130
30/09/2021	193,640	-2,400	-1,224%	197,800	197,800	192,480	906.018
29/09/2021	196,040	6,040	3,179%	191,740	196,980	190,500	1.075.025
28/09/2021	190,000	-1,340	-0,700%	191,340	194,000	189,160	1.022.076
27/09/2021	191,340	1,960	1,035%	191,880	192,700	189,320	879.267
24/09/2021	189,380	0,080	0,042%	188,980	191,140	186,580	543.146
23/09/2021	189,300	2,180	1,165%	189,120	191,000	188,300	790.011
22/09/2021	187,120	3,920	2,140%	185,100	187,720	183,880	689.561
21/09/2021	183,200	2,200	1,215%	182,480	186,620	181,800	1.062.608
20/09/2021	181,000	-8,700	-4,586%	185,140	185,300	178,340	2.420.419
17/09/2021	189,700	-3,780	-1,954%	194,460	195,220	187,380	2.548.512
16/09/2021	193,480	-3,040	-1,547%	196,960	197,180	193,140	849.069
15/09/2021	196,520	-0,560	-0,284%	196,480	197,700	194,860	682.473
14/09/2021	197,080	0,460	0,234%	196,100	198,660	195,740	595.035
13/09/2021	196,620	1,180	0,604%	195,780	197,300	194,980	645.719
10/09/2021	195,440	-1,040	-0,529%	196,180	198,000	194,560	667.590
09/09/2021	196,480	2,460	1,268%	193,000	196,660	191,800	891.759
08/09/2021	194,020	-6,380	-3,184%	198,500	198,620	193,240	1.393.820
07/09/2021	200,400	-1,750	-0,866%	201,800	202,450	199,960	591.998
06/09/2021	202,150	0,250	0,124%	202,400	204,100	201,550	446.084
03/09/2021	201,900	-0,800	-0,395%	202,800	204,000	201,250	566.843
02/09/2021	202,700	1,650	0,821%	202,500	203,300	199,980	687.429
01/09/2021	201,050	-0,250	-0,124%	203,800	204,350	199,980	664.934
31/08/2021	201,300	0,300	0,149%	202,350	203,850	199,180	844.760
30/08/2021	201,000	0,250	0,125%	201,350	202,250	200,800	305.524
27/08/2021	200,750	0,750	0,375%	200,050	200,800	198,700	458.406
26/08/2021	200,000	0,300	0,150%	198,600	201,450	197,520	621.505
25/08/2021	199,700	0,940	0,473%	199,380	202,250	198,000	559.333
24/08/2021	198,760	4,220	2,169%	196,180	199,740	195,400	786.125
23/08/2021	194,540	1,680	0,871%	196,000	196,000	193,500	646.747
20/08/2021	192,860	-1,980	-1,016%	193,360	193,360	190,500	1.161.894
19/08/2021	194,840	-3,700	-1,864%	194,200	195,800	192,600	1.197.275
18/08/2021	198,540	-1,760	-0,879%	201,100	201,300	195,780	1.325.533
17/08/2021	200,300	-2,700	-1,330%	202,500	202,650	200,150	733.392
16/08/2021	203,000	-4,800	-2,310%	205,750	206,200	202,100	835.295
13/08/2021	207,800	-0,800	-0,384%	207,800	210,100	207,150	659.112
12/08/2021	208,600	3,350	1,632%	205,150	208,900	204,300	678.240
11/08/2021	205,250	-0,150	-0,073%	206,500	206,900	204,850	644.887
10/08/2021	205,400	0,050	0,024%	204,950	206,300	204,550	516.369
09/08/2021	205,350	-1,450	-0,701%	206,400	206,800	203,400	513.688
06/08/2021	206,800	1,000	0,486%	205,750	209,350	205,550	595.468
05/08/2021	205,800	1,600	0,784%	203,200	205,800	202,900	653.051
04/08/2021	204,200	-0,900	-0,439%	205,900	208,100	204,150	712.602
03/08/2021	205,100	-0,650	-0,316%	206,550	207,900	203,900	642.482
02/08/2021	205,750	0,250	0,122%	209,200	210,600	205,600	799.631
30/07/2021	205,500	-1,550	-0,749%	206,850	208,850	203,200	966.219
29/07/2021	207,050	3,200	1,570%	203,500	207,850	199,840	1.260.668
28/07/2021	203,850	1,350	0,667%	204,900	205,950	203,300	716.698
27/07/2021	202,500	-4,400	-2,127%	205,500	205,650	201,500	904.664
26/07/2021	206,900	-1,700	-0,815%	206,450	207,000	203,150	715.511
23/07/2021	208,600	-0,200	-0,096%	206,000	211,050	205,450	1.089.503
22/07/2021	208,800	-1,300	-0,619%	212,000	213,600	208,400	806.131
21/07/2021	210,100	6,400	3,142%	205,000	212,500	202,500	1.127.166
20/07/2021	203,700	2,000	0,992%	203,400	205,500	200,450	1.112.940
19/07/2021	201,700	-5,950	-2,865%	205,600	206,050	199,640	1.767.611
16/07/2021	207,650	-2,700	-1,284%	211,000	213,850	207,650	1.079.565
15/07/2021	210,350	-4,700	-2,186%	214,400	214,800	209,150	941.967
14/07/2021	215,050	-0,200	-0,093%	215,450	218,750	214,600	836.129
13/07/2021	215,250	-2,900	-1,329%	219,650	220,250	213,750	1.022.825
12/07/2021	218,150	5,800	2,731%	214,600	220,300	213,200	1.170.569
09/07/2021	212,350	11,850	5,910%	203,550	213,100	202,000	1.999.193
08/07/2021	200,500	-5,750	-2,788%	205,750	205,750	198,180	1.890.946
07/07/2021	206,250	3,250	1,601%	204,950	207,400	203,200	1.299.956
06/07/2021	203,000	-8,200	-3,883%	211,000	211,000	202,500	1.657.214
05/07/2021	211,200	-0,150	-0,071%	211,650	212,000	208,550	546.722
02/07/2021	211,350	0,350	0,166%	212,600	213,300	210,850	672.954
01/07/2021	211,000	-0,200	-0,095%	212,200	214,250	209,850	781.617
30/06/2021	211,200	-4,950	-2,290%	214,700	215,400	207,600	1.622.831
29/06/2021	216,150	2,750	1,289%	213,450	217,900	213,300	650.207
28/06/2021	213,400	-2,550	-1,181%	216,050	217,250	213,150	721.464
25/06/2021	215,950	-2,900	-1,325%	218,750	218,950	215,200	895.098
24/06/2021	218,850	0,900	0,413%	219,550	221,900	218,650	824.126
23/06/2021	217,950	-5,450	-2,440%	223,650	224,650	217,950	925.346
22/06/2021	223,400	-3,250	-1,434%	227,050	227,250	221,500	688.635
21/06/2021	226,650	8,250	3,777%	217,000	226,650	215,850	974.338
18/06/2021	218,400	-5,700	-2,544%	224,000	224,700	217,750	1.519.703
17/06/2021	224,100	0,450	0,201%	223,050	228,250	222,350	737.337
16/06/2021	223,650	-1,500	-0,666%	225,250	226,150	219,800	1.046.088
15/06/2021	225,150	-4,950	-2,151%	231,000	231,000	225,150	864.055
14/06/2021	230,100	-3,200	-1,372%	234,000	234,500	230,100	621.779
11/06/2021	233,300	3,250	1,413%	230,150	234,200	228,950	810.861
10/06/2021	230,050	-0,950	-0,411%	231,100	231,750	226,000	874.982
09/06/2021	231,000	-2,550	-1,092%	233,700	235,050	229,800	978.608
08/06/2021	233,550	-5,250	-2,198%	238,400	238,850	230,600	1.073.466
07/06/2021	238,800	-1,200	-0,500%	238,900	241,350	237,900	674.706
04/06/2021	240,000	-0,950	-0,394%	240,950	242,000	238,600	680.715
03/06/2021	240,950	0,500	0,208%	240,500	241,350	237,300	746.042
02/06/2021	240,450	5,050	2,145%	238,050	245,450	235,900	1.572.179
01/06/2021	235,400	7,000	3,065%	231,400	236,650	231,150	1.366.666
31/05/2021	228,400	2,250	0,995%	226,400	230,250	224,200	713.685
28/05/2021	226,150	0,800	0,355%	227,000	227,000	223,000	915.918
27/05/2021	225,350	4,350	1,968%	219,400	225,350	217,650	1.504.472
26/05/2021	221,000	1,400	0,638%	221,000	223,050	217,400	714.707
25/05/2021	219,600	3,650	1,690%	218,750	223,000	217,300	1.027.760
24/05/2021	215,950	0,000	0,000%	215,950	215,950	215,950	-
21/05/2021	215,950	0,400	0,186%	216,300	218,050	215,600	831.909
20/05/2021	215,550	4,050	1,915%	214,100	215,700	211,100	710.635
19/05/2021	211,500	-3,200	-1,490%	213,550	214,050	209,400	1.060.785
18/05/2021	214,700	2,050	0,964%	216,100	218,400	212,050	1.119.525
17/05/2021	212,650	1,800	0,854%	212,500	214,600	210,000	721.004

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG NA	270,250	-0,57	275,350	266,850	530.320	143.758.669	56.541
AIRBUS	116,640	1,50	116,700	111,940	446.478	51.202.436	-
AIRBUS	116,920	1,65	116,980	112,000	3.412	390.457	-
ALLIANZ SE N	195,300	0,24	196,440	191,420	1.022.275	198.976.497	89.154
BASF SE NA O	64,600	-1,90	65,340	64,100	3.023.397	195.625.597	59.334
BAY.MOTOREN	83,830	1,29	84,470	81,150	2.064.447	172.094.213	54.841
BAYER AG NA	46,540	-0,99	46,925	46,230	2.198.348	102.353.408	-
BRENNTAG SE	79,620	-1,19	80,500	79,080	280.489	22.358.758	-
BRENNTAG SE	79,580	-1,09	80,300	79,580	65	5.179	-
CONTINENTAL	93,040	-1,85	94,110	91,840	447.025	41.580.252	15.048
COVESTRO AG	58,000	-2,26	59,140	57,960	1.096.151	64.001.733	-
DAIMLER AG N	77,370	0,85	77,940	74,610	3.630.569	279.021.688	74.596
DELIVERY HER	109,550	-0,81	111,000	108,450	657.831	72.013.135	-
DEUTSCHE BAN	10,800	-2,16	10,906	10,686	8.422.255	90.890.088	5.730
DEUTSCHE BOE	142,750	1,60	143,750	139,650	503.649	71.788.251	27.836
DEUTSCHE POS	54,130	-0,64	54,660	52,660	4.381.228	236.271.696	65.404
DEUTSCHE WOH	52,980	0,11	53,000	52,900	726.952	38.504.672	-
DT.TELEKOM A	17,362	-0,20	17,470	17,188	5.598.305	97.085.585	77.281
E.ON SE NA O	10,770	1,91	10,896	10,510	7.489.737	80.553.836	-
FRESEN.MED.C	60,600	-0,43	60,960	59,980	448.092	27.150.541	17.984
FRESENIUS SE	40,695	-2,02	41,170	40,655	960.826	39.222.791	6.320
HEIDELBERGCE	64,420	-0,56	64,800	63,020	771.049	49.502.172	8.053
HELLOFRESH S	79,800	-0,20	80,560	78,760	636.107	50.705.178	-
HELLOFRESH S	79,600	0,23	79,920	78,980	496	39.484	-
HENKEL AG+CO	78,780	-1,75	80,000	78,760	502.750	39.722.550	34.502
INFINEON TEC	34,900	-1,76	35,450	34,595	4.289.817	150.123.322	26.166
LINDE PLC	253,550	-1,00	255,650	249,450	927.798	234.777.502	42.647
MERCK KGAA O	183,000	-2,48	187,100	181,700	433.023	79.580.747	11.825
MTU AERO ENG	198,000	1,33	198,250	189,900	138.275	27.048.114	-
MUENCH.RUECK	237,250	0,15	237,950	232,550	234.022	55.246.551	48.926
PORSCHE AUTO	85,660	-0,33	86,020	83,340	417.628	35.526.001	-
PUMA SE	97,360	0,97	98,260	94,700	345.855	33.636.160	1.561
QIAGEN NV	43,630	-2,59	44,740	43,230	692.712	30.321.086	8.551
RWE AG INH	30,670	0,39	30,870	30,170	2.041.118	62.516.087	17.249
SAP SE O.N.	116,260	-0,53	117,420	115,020	1.766.822	205.341.473	144.927
SARTORIUS AG	516,200	-6,11	538,800	515,400	109.867	57.475.744	9.663
SIEMENS AG	137,700	-2,97	140,560	136,860	2.008.389	278.075.808	125.886
SIEMENS ENER	22,710	-2,24	23,450	22,440	2.399.982	54.964.026	-
SIEMENS HEAL	55,120	-1,89	56,220	54,840	1.069.719	59.346.392	-
SYMRISE AG I	113,000	-0,57	113,850	112,350	335.236	37.870.253	-
VOLKSWAGEN A	193,680	0,02	195,140	188,540	910.130	175.103.640	76.828
VONOVIA SE N	52,780	1,70	53,060	51,320	1.239.791	65.076.829	-
ZALANDO SE	77,240	-2,62	78,760	77,060	831.162	64.524.274	-