Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Volkswagen (PK)
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Apr 2025 | 105,10 | 1,33 | 1,28% | 104,195 | 105,10 | 104,195 | 106 |
| 01 Apr 2025 | 103,773 | 0,76 | 0,74% | 103,00 | 103,93 | 102,61 | 91 |
| 31 Mar 2025 | 103,01 | -7,32 | -6,63% | 106,48 | 106,48 | 103,01 | 945 |
| 28 Mar 2025 | 110,33 | 1,47 | 1,35% | 109,00 | 110,33 | 105,50 | 1.145 |
| 27 Mar 2025 | 108,865 | -1,54 | -1,39% | 110,00 | 110,00 | 107,30 | 2.003 |
| 26 Mar 2025 | 110,40 | -0,70 | -0,63% | 111,10 | 115,53 | 110,40 | 1.360 |
| 25 Mar 2025 | 111,10 | -1,43 | -1,27% | 116,39 | 116,39 | 110,29 | 433 |
| 24 Mar 2025 | 112,525 | 0,45 | 0,40% | 115,41 | 115,41 | 110,9999 | 1.254 |
| 21 Mar 2025 | 112,0762 | -4,02 | -3,46% | 110,00 | 115,00 | 110,00 | 1.263 |
| 20 Mar 2025 | 116,099 | -2,82 | -2,37% | 116,37 | 116,37 | 111,95 | 1.954 |
| 19 Mar 2025 | 118,9177 | -3,68 | -3,00% | 121,79 | 121,79 | 116,41 | 382 |
| 18 Mar 2025 | 122,60 | 1,07 | 0,88% | 124,00 | 124,00 | 121,62 | 818 |
| 17 Mar 2025 | 121,53 | 4,93 | 4,23% | 118,16 | 122,04 | 118,16 | 452 |
| 14 Mar 2025 | 116,60 | -2,69 | -2,25% | 118,094 | 121,33 | 115,94 | 1.600 |
| 13 Mar 2025 | 119,285 | -0,97 | -0,80% | 119,00 | 120,97 | 116,13 | 405 |
| 12 Mar 2025 | 120,25 | -1,39 | -1,14% | 123,25 | 123,846 | 118,7599 | 533 |
| 11 Mar 2025 | 121,64 | 0,39 | 0,32% | 122,00 | 122,565 | 118,56 | 1.633 |
| 10 Mar 2025 | 121,25 | 0,06 | 0,05% | 123,382 | 123,382 | 121,25 | 763 |
| 07 Mar 2025 | 121,192 | 0,69 | 0,57% | 122,77 | 122,77 | 118,70 | 2.489 |
| 06 Mar 2025 | 120,50 | 3,49 | 2,98% | 120,20 | 121,405 | 117,37 | 1.331 |
| 05 Mar 2025 | 117,01 | 5,55 | 4,98% | 112,80 | 118,91 | 112,80 | 1.858 |
| 04 Mar 2025 | 111,46 | -2,01 | -1,77% | 106,77 | 113,6648 | 106,77 | 3.243 |
| 03 Mar 2025 | 113,47 | 0,03 | 0,03% | 112,75 | 115,69 | 112,75 | 3.495 |
| 28 Feb 2025 | 113,44 | 4,79 | 4,41% | 109,19 | 113,44 | 109,19 | 1.069 |
| 27 Feb 2025 | 108,65 | -2,99 | -2,68% | 111,50 | 111,58 | 108,65 | 724 |
| 26 Feb 2025 | 111,64 | -2,36 | -2,07% | 115,58 | 115,58 | 111,64 | 652 |
| 25 Feb 2025 | 114,00 | 4,41 | 4,03% | 111,38 | 114,33 | 109,14 | 1.524 |
| 24 Feb 2025 | 109,5855 | 4,79 | 4,57% | 106,16 | 110,4745 | 106,16 | 731 |
| 21 Feb 2025 | 104,80 | -1,64 | -1,54% | 106,65 | 106,65 | 103,92 | 257 |
| 20 Feb 2025 | 106,435 | 0,89 | 0,84% | 108,34 | 108,34 | 104,46 | 2.089 |
| 19 Feb 2025 | 105,545 | -3,23 | -2,96% | 103,30 | 106,94 | 103,30 | 602 |
| 18 Feb 2025 | 108,77 | 0,04 | 0,03% | 111,13 | 111,13 | 108,50 | 983 |
| 14 Feb 2025 | 108,7349 | 2,81 | 2,66% | 106,61 | 108,96 | 106,61 | 696 |
| 13 Feb 2025 | 105,92 | 4,47 | 4,41% | 103,11 | 108,73 | 103,11 | 618 |
| 12 Feb 2025 | 101,446 | 1,57 | 1,57% | 100,34 | 102,30 | 99,51 | 2.100 |
| 11 Feb 2025 | 99,88 | -0,81 | -0,80% | 99,265 | 101,57 | 98,7809 | 3.002 |
| 10 Feb 2025 | 100,69 | 0,30 | 0,30% | 100,00 | 101,95 | 100,00 | 276 |
| 07 Feb 2025 | 100,388 | -2,92 | -2,83% | 99,834 | 102,00 | 99,834 | 901 |
| 06 Feb 2025 | 103,31 | 5,29 | 5,40% | 100,548 | 103,31 | 100,548 | 1.401 |
| 05 Feb 2025 | 98,02 | -2,21 | -2,20% | 96,41 | 99,63 | 96,41 | 775 |
| 04 Feb 2025 | 100,23 | 0,40 | 0,40% | 97,95 | 101,205 | 97,95 | 127 |
| 03 Feb 2025 | 99,83 | -4,37 | -4,19% | 95,50 | 100,31 | 95,50 | 4.454 |
| 31 Gen 2025 | 104,20 | -0,52 | -0,50% | 102,35 | 105,20 | 102,35 | 186 |
| 30 Gen 2025 | 104,722 | 0,10 | 0,10% | 103,90 | 105,2931 | 103,90 | 434 |
| 29 Gen 2025 | 104,62 | -1,64 | -1,54% | 106,73 | 106,73 | 104,62 | 723 |
| 28 Gen 2025 | 106,26 | -0,24 | -0,23% | 107,96 | 107,96 | 104,12 | 2.837 |
| 27 Gen 2025 | 106,50 | 2,33 | 2,24% | 106,29 | 107,00 | 105,58 | 1.710 |
| 24 Gen 2025 | 104,165 | 1,65 | 1,60% | 106,90 | 106,90 | 102,84 | 1.504 |
| 23 Gen 2025 | 102,52 | 2,37 | 2,37% | 102,655 | 103,19 | 102,29 | 224 |
| 22 Gen 2025 | 100,15 | -0,01 | -0,01% | 98,47 | 100,69 | 98,47 | 1.471 |
| 21 Gen 2025 | 100,16 | 1,34 | 1,36% | 99,45 | 100,44 | 99,45 | 1.784 |
| 17 Gen 2025 | 98,818 | 0,32 | 0,33% | 99,00 | 99,055 | 98,02 | 556 |
| 16 Gen 2025 | 98,495 | 0,31 | 0,31% | 98,50 | 99,45 | 96,20 | 261 |
| 15 Gen 2025 | 98,1884 | 2,01 | 2,09% | 98,50 | 99,425 | 98,034 | 3.133 |
| 14 Gen 2025 | 96,18 | 1,29 | 1,36% | 95,52 | 97,93 | 95,52 | 465 |
| 13 Gen 2025 | 94,89 | -0,06 | -0,06% | 94,65 | 96,154 | 94,43 | 624 |
| 10 Gen 2025 | 94,9476 | 0,53 | 0,56% | 94,70 | 95,47 | 94,00 | 1.158 |
| 08 Gen 2025 | 94,415 | -1,04 | -1,08% | 91,05 | 94,485 | 91,05 | 158 |
| 07 Gen 2025 | 95,45 | -0,03 | -0,03% | 97,65 | 97,65 | 94,59 | 30 |
| 06 Gen 2025 | 95,48 | 3,03 | 3,28% | 96,90 | 96,90 | 91,50 | 749 |
| 03 Gen 2025 | 92,45 | 1,05 | 1,15% | 90,41 | 92,45 | 90,03 | 584 |
