Cotización de los valores en bolsa

VOLKSWAGEN A

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

08/03/2021
- Cierre
- 195,740
- Var. (%)
- 1,168%
09/03/2021
- Cierre
- 192,220
- Var. (%)
- -1,798%
10/03/2021
- Cierre
- 196,020
- Var. (%)
- 1,977%
11/03/2021
- Cierre
- 192,040
- Var. (%)
- -2,030%
12/03/2021
- Cierre
- 190,220
- Var. (%)
- -0,948%
15/03/2021
- Cierre
- 194,780
- Var. (%)
- 2,397%
16/03/2021
- Cierre
- 207,850
- Var. (%)
- 6,710%
17/03/2021
- Cierre
- 230,800
- Var. (%)
- 11,042%
18/03/2021
- Cierre
- 223,050
- Var. (%)
- -3,358%
19/03/2021
- Cierre
- 221,450
- Var. (%)
- -0,717%
22/03/2021
- Cierre
- 237,600
- Var. (%)
- 7,293%
23/03/2021
- Cierre
- 226,400
- Var. (%)
- -4,714%
24/03/2021
- Cierre
- 218,850
- Var. (%)
- -3,335%
25/03/2021
- Cierre
- 227,700
- Var. (%)
- 4,044%
26/03/2021
- Cierre
- 228,000
- Var. (%)
- 0,132%

1.19%

Precio

228,000 €

MAXIMO

233,650 €

MÍNIMO

227,550 €

VOL. DIARIO (TIT.)

1.484.881

VAR. 2021(%)

49,59 %

VARIACIÓN

0,13 % 0,300 €

APERTURA

231,150 €

ÚLT. SESIÓN

227,700 €

EFECTIVO

342.095.226 €

VAR. 12 MESES(%)

100,26 %

Rentabilidad(%)
Máximo
252,20

Mínimo
146,88

Volumen
Capit.(MM€)
90.442

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	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	-