Cotización de los valores en bolsa

VOLKSWAGEN A

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

07/04/2021
- Cierre
- 240,500
- Var. (%)
- -2,454%
08/04/2021
- Cierre
- 238,950
- Var. (%)
- -0,644%
09/04/2021
- Cierre
- 237,150
- Var. (%)
- -0,753%
12/04/2021
- Cierre
- 235,550
- Var. (%)
- -0,675%
13/04/2021
- Cierre
- 232,450
- Var. (%)
- -1,316%
14/04/2021
- Cierre
- 234,100
- Var. (%)
- 0,710%
15/04/2021
- Cierre
- 238,250
- Var. (%)
- 1,773%
16/04/2021
- Cierre
- 245,050
- Var. (%)
- 2,854%
19/04/2021
- Cierre
- 240,150
- Var. (%)
- -2,000%
20/04/2021
- Cierre
- 234,050
- Var. (%)
- -2,540%
21/04/2021
- Cierre
- 228,400
- Var. (%)
- -2,414%
22/04/2021
- Cierre
- 231,050
- Var. (%)
- 1,160%
23/04/2021
- Cierre
- 229,500
- Var. (%)
- -0,671%
26/04/2021
- Cierre
- 227,450
- Var. (%)
- -0,893%
27/04/2021
- Cierre
- 226,400
- Var. (%)
- -0,462%

-0.56%

Precio

224,000 €

MAXIMO

227,150 €

MÍNIMO

224,000 €

VOL. DIARIO (TIT.)

653.269

VAR. 2021(%)

46,96 %

VARIACIÓN

-1,06 % -2,400 €

APERTURA

226,600 €

ÚLT. SESIÓN

226,400 €

EFECTIVO

147.275.860 €

VAR. 12 MESES(%)

84,18 %

Rentabilidad(%)
Máximo
252,20

Mínimo
146,88

Volumen
Capit.(MM€)
88.855

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	111,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	88.855
Acciones en circulación (M)	396,68
Media títulos 3m	1.445.079
Media títulos 12m	1.397.013
Efectivo 3m	294.705.762
Efectivo 12m	217.856.704

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
27/04/2021	226,400	-1,050	-0,462%	226,950	228,250	223,350	700.982
26/04/2021	227,450	-2,050	-0,893%	229,750	229,750	224,800	1.069.108
23/04/2021	229,500	-1,550	-0,671%	229,250	233,650	227,750	812.625
22/04/2021	231,050	2,650	1,160%	230,300	232,350	227,100	837.185
21/04/2021	228,400	-5,650	-2,414%	235,850	236,050	222,500	1.644.123
20/04/2021	234,050	-6,100	-2,540%	240,600	244,450	234,050	1.049.904
19/04/2021	240,150	-4,900	-2,000%	248,000	248,000	240,000	908.712
16/04/2021	245,050	6,800	2,854%	240,000	245,900	239,450	1.231.358
15/04/2021	238,250	4,150	1,773%	234,050	238,500	233,400	920.182
14/04/2021	234,100	1,650	0,710%	233,600	234,650	230,900	744.745
13/04/2021	232,450	-3,100	-1,316%	235,000	238,200	232,250	804.119
12/04/2021	235,550	-1,600	-0,675%	237,950	239,300	235,100	733.760
09/04/2021	237,150	-1,800	-0,753%	238,000	240,200	237,050	680.071
08/04/2021	238,950	-1,550	-0,644%	243,350	244,800	236,100	1.005.912
07/04/2021	240,500	-6,050	-2,454%	247,200	249,550	240,450	1.060.476
06/04/2021	246,550	5,400	2,239%	245,500	249,700	244,900	1.104.682
05/04/2021	241,150	0,000	0,000%	241,150	241,150	241,150	-
02/04/2021	241,150	0,000	0,000%	241,150	241,150	241,150	-
01/04/2021	241,150	2,550	1,069%	239,350	241,550	234,450	1.068.889
31/03/2021	238,600	-1,950	-0,811%	238,350	241,350	235,700	1.099.083
30/03/2021	240,550	10,800	4,701%	233,350	240,550	232,850	1.384.711
29/03/2021	229,750	1,750	0,768%	228,000	232,800	224,400	1.063.264
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

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG NA	258,850	-1,48	264,600	258,600	770.974	201.053.716	54.156
ALLIANZ SE N	218,050	0,79	219,250	217,500	834.896	182.305.916	99.540
BASF SE NA O	70,890	-0,25	71,740	70,890	2.644.806	188.228.784	65.111
BAY.MOTOREN	85,890	-0,37	86,550	85,890	798.454	68.745.497	56.188
BAYER AG NA	53,450	-1,53	53,480	52,360	4.166.723	220.845.145	-
CONTINENTAL	118,100	-0,08	119,440	117,520	319.036	37.781.617	19.101
COVESTRO AG	55,720	-0,11	56,720	55,000	1.058.543	59.047.888	-
DAIMLER AG N	75,170	0,75	75,540	74,680	1.905.991	143.277.945	72.475
DELIVERY HER	140,050	9,37	141,950	125,400	1.387.485	191.002.534	-
DEUTSCHE BAN	11,276	10,70	11,374	10,558	32.369.920	358.431.479	5.982
DEUTSCHE BOE	141,450	-1,84	145,000	141,050	407.308	57.813.389	27.583
DEUTSCHE POS	48,795	-0,20	49,750	48,595	2.147.261	104.910.109	58.958
DEUTSCHE WOH	45,300	-0,18	45,560	45,030	663.100	30.038.026	-
DT.TELEKOM A	15,980	-0,11	16,114	15,980	6.443.631	103.224.015	71.130
E.ON SE NA O	10,018	-0,36	10,064	9,937	6.812.448	68.123.751	-
FRESEN.MED.C	65,100	-0,37	65,760	64,800	466.721	30.394.485	19.319
FRESENIUS SE	39,810	0,35	39,915	39,580	1.144.725	45.527.153	6.182
HEIDELBERGCE	77,120	0,13	78,060	76,920	386.072	29.844.612	9.640
HENKEL AG+CO	95,940	0,02	96,380	95,720	283.310	27.200.089	42.018
INFINEON TEC	34,120	-2,82	35,040	34,115	3.801.513	130.663.522	25.581
LINDE PLC	239,100	0,04	240,500	237,650	594.054	141.918.148	40.216
MERCK KGAA O	145,550	0,38	146,400	144,850	601.621	87.573.369	9.405
MTU AERO ENG	202,100	0,10	204,500	200,400	162.664	32.992.878	-
MUENCH.RUECK	257,300	0,74	258,400	256,000	563.606	145.045.332	53.061
RWE AG INH	32,930	-1,88	33,600	32,850	2.973.025	98.381.788	18.520
SAP SE O.N.	118,760	0,61	119,360	117,440	1.660.706	196.778.507	148.044
SIEMENS AG	141,360	-0,56	142,940	141,100	1.248.098	176.590.044	129.232
SIEMENS ENER	28,750	-0,66	29,080	28,360	1.554.631	44.627.051	-
VOLKSWAGEN A	224,000	-1,06	227,150	224,000	653.269	147.275.860	88.855
VONOVIA SE N	55,640	-0,96	56,340	55,580	783.036	43.701.472	-