Marchés français ouverture 2 h 54 min

Volkswagen AG (VLKAF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
282,13-11,30 (-3,85 %)
À la clôture : 03:08PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 2021291,75292,02280,26282,13282,134 700
02 déc. 2021293,65295,00290,90293,43293,43800
01 déc. 2021292,70299,68292,70294,00294,001 300
30 nov. 2021282,03282,62276,74278,50278,501 500
29 nov. 2021284,87294,75284,87288,00288,005 300
26 nov. 2021298,06301,50291,62291,62291,622 900
24 nov. 2021303,49304,00300,00304,00304,003 200
23 nov. 2021309,00315,74309,00312,19312,191 500
22 nov. 2021302,56321,08302,56312,10312,10700
19 nov. 2021318,73318,73312,50312,58312,583 400
18 nov. 2021316,76324,99316,76324,50324,50600
17 nov. 2021311,93318,50311,93317,26317,262 900
16 nov. 2021319,60322,39316,50317,20317,201 300
15 nov. 2021322,00325,00317,25319,52319,522 000
12 nov. 2021327,65327,88324,19326,00326,001 000
11 nov. 2021327,00329,97327,00328,58328,58500
10 nov. 2021324,97334,59324,97327,00327,001 700
09 nov. 2021331,50333,99328,61331,00331,004 400
08 nov. 2021328,45337,79327,86330,75330,753 100
05 nov. 2021342,00346,25342,00346,25346,251 300
04 nov. 2021340,62341,50336,52340,00340,002 100
03 nov. 2021331,60340,61331,60340,61340,612 100
02 nov. 2021330,82336,52330,82335,04335,041 700
01 nov. 2021328,50336,50328,50333,00333,002 000
29 oct. 2021329,03330,00322,91326,50326,505 200
28 oct. 2021319,00333,72315,00332,00332,002 600
27 oct. 2021335,50339,00331,00334,00334,001 000
26 oct. 2021339,50346,50339,50342,00342,003 400
25 oct. 2021328,50332,99328,50330,60330,601 800
22 oct. 2021320,00326,29320,00323,40323,403 300
21 oct. 2021318,00322,00318,00318,24318,242 400
20 oct. 2021310,00317,05306,32316,44316,441 400
19 oct. 2021313,50313,50309,03309,03309,03500
18 oct. 2021314,00314,00309,13310,88310,882 800
15 oct. 2021316,00321,00316,00317,23317,231 200
14 oct. 2021315,52320,16315,52318,00318,002 500
13 oct. 2021314,75316,63310,50313,00313,00900
12 oct. 2021309,88309,88304,59305,70305,701 400
11 oct. 2021309,27311,93308,29309,31309,311 300
08 oct. 2021312,25312,69310,00312,00312,00800
07 oct. 2021305,12315,00305,12311,92311,921 500
06 oct. 2021301,35301,35290,65297,60297,603 700
05 oct. 2021317,50317,50299,00310,10310,101 200
04 oct. 2021311,02316,55308,39309,00309,001 600
01 oct. 2021310,02313,04309,27313,00313,001 000
30 sept. 2021316,50316,50310,00313,00313,002 100
29 sept. 2021322,73322,73318,73321,06321,061 400
28 sept. 2021322,00322,00315,00316,51316,511 100
27 sept. 2021313,84324,86313,84320,00320,003 800
24 sept. 2021312,50314,89310,00314,00314,001 600
23 sept. 2021311,30318,93311,30317,15317,15700
22 sept. 2021311,00315,00308,62313,50313,50500
21 sept. 2021310,00317,00308,50308,62308,621 300
20 sept. 2021308,50308,50303,00307,83307,833 700
17 sept. 2021324,50324,50315,60317,50317,502 100
16 sept. 2021332,00332,00324,10327,04327,049 300
15 sept. 2021326,50334,25326,50331,50331,50700
14 sept. 2021334,00334,00329,60330,56330,561 200
13 sept. 2021334,86335,51330,06333,22333,22600
10 sept. 2021338,00338,00330,00330,06330,06400
09 sept. 2021330,50336,00328,00328,00328,00400
08 sept. 2021336,50336,50322,50330,01330,013 200
07 sept. 2021335,80347,10335,80341,00341,00500
03 sept. 2021347,32348,00340,00344,25344,252 100
02 sept. 2021340,50350,93340,50348,00348,002 500
01 sept. 2021339,00346,00338,00344,05344,053 200
31 août 2021339,33339,33330,55334,50334,502 000
30 août 2021330,00338,10327,98338,10338,104 000
27 août 2021330,61339,65328,05330,00330,00600
26 août 2021334,35335,50330,61330,61330,61700
25 août 2021332,00335,42332,00333,00333,00900
24 août 2021333,02334,68327,80332,00332,001 000
23 août 2021326,24328,15321,17327,50327,501 000
20 août 2021319,87328,25319,87327,92327,921 800
19 août 2021334,18334,18328,18329,00329,001 000
18 août 2021339,17346,58338,00342,05342,05300
17 août 2021339,39350,05338,88340,00340,001 700
16 août 2021352,75364,35348,43351,12351,121 700
13 août 2021365,00369,95360,11364,90364,901 300
12 août 2021365,00367,69360,85367,42367,423 200
11 août 2021350,00360,00346,56355,00355,003 500
10 août 2021350,70351,65344,90350,00350,005 600
09 août 2021350,00354,00332,85349,00349,001 500
06 août 2021339,30355,15339,30351,25351,254 400
05 août 2021340,03344,00335,66341,27341,27800
04 août 2021343,00345,00339,73341,86341,861 100
03 août 2021331,11343,00331,11343,00343,001 200
02 août 2021326,50340,00326,50334,61334,61500
30 juil. 2021322,00335,00322,00334,44334,44600
29 juil. 2021335,01338,92330,12336,20336,201 600
28 juil. 2021330,80334,00322,18333,50333,503 000
27 juil. 2021332,77332,77329,00330,80330,80500
26 juil. 2021320,95332,77320,95332,77332,771 900
23 juil. 2021325,70331,00325,00328,05328,052 400
23 juil. 20215.651 Dividende
22 juil. 2021339,85339,85328,50331,00325,351 800
21 juil. 2021329,60338,82329,60338,00332,23700
20 juil. 2021320,10324,60319,80324,00318,472 800
19 juil. 2021325,95325,95315,20320,86315,384 800
16 juil. 2021334,20346,40327,64328,10322,501 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...