Continental AG (CON)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/11/2024 0 -0,24% 56,93 56,72 57,68 57,26
31/10/2024 143.928 -0,24% 56,93 56,72 57,68 57,26
30/10/2024 109.426 -0,42% 56,92 56,84 57,50 57,26
29/10/2024 115.216 -1,71% 58,72 57,43 59,43 57,50
28/10/2024 118.040 0,03% 59,15 57,58 59,44 58,50
25/10/2024 279.289 -1,62% 58,50 57,64 59,02 58,48
24/10/2024 220.129 0,75% 58,86 58,86 61,53 59,46
23/10/2024 128.455 -1,80% 59,98 59,02 61,08 59,02
22/10/2024 65.256 -0,03% 60,10 59,72 60,40 60,10
21/10/2024 85.039 0,13% 60,52 60,10 61,86 60,30
18/10/2024 221.340 3,60% 58,68 58,68 61,30 60,44
17/10/2024 134.665 -0,99% 58,60 58,00 58,80 58,28
16/10/2024 99.587 -0,03% 58,08 58,04 59,20 58,86
15/10/2024 182.333 -1,70% 59,68 58,15 59,68 58,88
14/10/2024 114.910 -0,10% 59,90 59,24 60,58 59,90
11/10/2024 64.104 1,28% 58,94 58,86 60,04 59,96
10/10/2024 115.470 -0,94% 59,74 58,64 59,96 59,20
09/10/2024 280.988 7,48% 57,26 57,18 59,82 59,76
08/10/2024 123.392 0,73% 54,20 54,20 56,00 55,60
07/10/2024 243.206 -1,99% 56,76 54,14 56,76 55,30
04/10/2024 147.259 2,40% 55,40 55,34 57,49 56,30
03/10/2024 163.224 -3,58% 56,78 54,92 56,82 54,88
02/10/2024 128.967 -0,51% 56,94 56,46 57,26 56,86
01/10/2024 127.496 -1,93% 58,22 57,00 58,66 57,04
30/09/2024 247.304 -3,10% 59,10 57,31 59,34 58,16
27/09/2024 284.427 4,06% 57,70 57,46 60,06 60,02
26/09/2024 194.531 4,42% 56,14 56,12 57,88 57,68
25/09/2024 110.859 -0,74% 55,46 55,21 56,16 55,34
24/09/2024 177.148 1,09% 56,04 55,69 56,36 55,62
23/09/2024 173.299 1,68% 54,35 53,94 55,34 55,02
20/09/2024 138.652 -3,07% 54,90 53,92 55,16 54,04
19/09/2024 226.465 1,36% 55,88 55,64 56,80 55,75
18/09/2024 215 0,55% 54,52 54,40 55,10 55,10
04/07/2024 386.202 9,37% 59,18 58,00 60,28 59,06
03/07/2024 181.776 3,02% 52,78 52,51 54,16 53,90
02/07/2024 192.314 -1,28% 52,50 51,58 52,60 52,32
01/07/2024 145.979 0,11% 53,80 52,84 54,14 53,04
28/06/2024 99.195 -0,30% 53,27 52,82 53,58 52,98
27/06/2024 182.602 0,00% 53,16 52,64 53,54 53,14
26/06/2024 176.332 -2,07% 53,90 52,90 54,54 53,12
25/06/2024 129.073 -2,34% 55,30 54,19 55,38 54,24
24/06/2024 86.865 0,43% 55,28 55,22 55,92 55,54
21/06/2024 181.728 0,38% 54,94 54,52 55,32 55,30
20/06/2024 209.226 0,71% 54,74 54,18 55,10 55,09
19/06/2024 168.301 0,04% 54,46 54,04 55,20 54,80
18/06/2024 228.130 -2,08% 56,46 54,76 56,46 54,58
17/06/2024 219.417 1,35% 55,24 55,24 56,08 55,74
14/06/2024 387.520 -6,51% 58,64 54,84 58,64 55,00
13/06/2024 243.372 -3,72% 60,42 58,72 60,44 58,68
12/06/2024 155.935 0,20% 60,94 60,12 61,20 60,95
11/06/2024 169.203 -0,12% 61,14 60,52 61,24 60,83
10/06/2024 118.499 -0,13% 60,80 60,24 60,90 61,00
07/06/2024 204.010 -0,68% 61,31 60,74 61,48 61,08
06/06/2024 320.715 -1,03% 61,92 61,13 61,92 61,50
05/06/2024 166.028 -0,67% 62,68 62,02 63,36 62,14
04/06/2024 271.079 -0,03% 61,64 61,32 62,83 62,56
03/06/2024 242.218 0,23% 62,47 62,36 63,54 62,32
31/05/2024 152.961 0,71% 61,74 61,72 62,24 62,18
30/05/2024 197.071 1,42% 60,46 60,46 61,96 61,64
29/05/2024 135.843 -2,29% 62,04 60,66 62,04 60,60
28/05/2024 101.713 -0,29% 62,30 61,68 62,50 61,96
27/05/2024 118.221 1,84% 61,02 60,98 62,52 62,14
24/05/2024 81.370 0,26% 60,50 60,26 61,16 61,02
23/05/2024 121.852 -0,52% 61,25 60,68 61,36 60,92
22/05/2024 124.958 -0,71% 61,50 60,81 61,54 61,24
21/05/2024 138.683 -0,93% 62,04 61,28 62,14 61,68
20/05/2024 73.155 -0,13% 62,26 62,14 62,60 62,26
17/05/2024 134.089 -1,58% 62,94 61,92 63,20 62,34
16/05/2024 103.384 0,42% 62,60 62,40 63,40 62,96
15/05/2024 154.147 0,97% 62,22 62,22 63,54 62,60
14/05/2024 95.612 0,00% 62,12 61,88 62,70 62,00
13/05/2024 141.956 2,11% 60,94 60,88 62,16 62,00
10/05/2024 164.312 -0,16% 61,02 60,62 61,32 60,72
09/05/2024 186.071 -1,65% 61,74 60,59 61,80 60,82
08/05/2024 252.479 -3,08% 62,82 61,72 63,28 61,62
07/05/2024 242.398 2,15% 62,70 62,46 64,04 63,58
06/05/2024 80.885 0,94% 61,70 61,56 62,62 62,24
03/05/2024 113.036 1,12% 61,64 61,34 62,42 61,66
02/05/2024 176.355 0,26% 60,30 60,30 61,22 60,98
01/05/2024 0 -0,39% 62,88 60,58 62,88 60,84
30/04/2024 230.828 -0,39% 62,88 60,58 62,88 60,84
29/04/2024 143.869 -2,57% 61,04 60,88 62,12 61,08
26/04/2024 127.395 0,66% 62,18 61,96 63,34 62,69
25/04/2024 176.794 -1,61% 63,00 61,78 63,00 62,28
24/04/2024 131.044 0,73% 63,12 62,90 63,88 63,30
23/04/2024 240.818 0,21% 63,46 62,50 63,46 62,94
22/04/2024 214.083 1,09% 63,00 62,36 63,22 62,94
19/04/2024 298.479 -2,01% 62,92 61,94 62,92 62,36
18/04/2024 224.137 2,39% 61,98 61,58 63,76 63,50
17/04/2024 382.012 -5,44% 62,88 61,56 63,80 61,90
16/04/2024 123.270 -0,82% 65,22 64,70 65,88 65,46
15/04/2024 81.407 -0,68% 65,90 65,80 66,94 65,84
12/04/2024 104.302 -0,73% 67,40 65,92 67,64 66,29
11/04/2024 205.996 -0,83% 67,28 66,54 68,12 66,78
10/04/2024 231.182 1,63% 66,74 66,68 68,10 67,50
09/04/2024 225.315 0,33% 66,00 65,52 66,90 66,42
08/04/2024 131.858 1,85% 65,80 65,38 66,40 66,16
05/04/2024 171.181 -0,82% 64,50 64,36 65,08 64,96
04/04/2024 180.826 1,14% 64,91 64,58 65,68 65,58
03/04/2024 419.882 -2,17% 66,24 63,32 66,76 64,84
Ajuda

Pesquisa de títulos

Fale Connosco