Continental AG (CON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,58%	62,94	61,92	63,20	62,34
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
02-04-2024	207.002	-0,87%	67,04	66,16	67,56	66,28
01-04-2024	0	-0,48%	67,54	66,74	67,84	66,90
28-03-2024	131.399	-0,48%	67,54	66,74	67,84	66,90
27-03-2024	92.901	0,86%	66,84	66,38	67,42	67,22
26-03-2024	222.963	0,57%	66,46	65,97	67,26	66,66
25-03-2024	191.732	0,03%	66,44	65,62	66,54	66,42
22-03-2024	365.447	-0,45%	66,60	65,82	66,94	66,32
21-03-2024	375.227	-1,54%	68,08	66,54	68,28	66,62
20-03-2024	239.420	-1,51%	68,58	67,14	68,70	67,66
19-03-2024	356.995	2,54%	68,00	67,46	70,00	68,70
18-03-2024	130.416	0,69%	66,84	66,68	67,50	67,14
15-03-2024	176.602	-0,05%	66,82	66,56	67,38	66,68
14-03-2024	170.593	-1,14%	67,66	66,50	68,00	66,71
13-03-2024	171.377	0,15%	67,58	66,88	67,74	67,70
12-03-2024	243.939	1,08%	66,89	66,12	68,26	67,60
11-03-2024	322.325	-4,70%	69,08	66,48	69,36	66,96
08-03-2024	165.251	-2,25%	71,61	69,96	72,22	70,26
07-03-2024	286.837	-1,24%	70,90	68,82	72,30	71,88
06-03-2024	108.716	0,22%	72,56	72,42	73,60	72,82
05-03-2024	114.781	-0,87%	72,56	71,34	72,72	72,66
04-03-2024	112.135	-0,52%	73,78	72,70	73,78	73,30
01-03-2024	114.839	-0,53%	74,56	73,12	75,04	73,68
29-02-2024	119.040	-0,98%	74,92	73,64	75,06	74,07
28-02-2024	109.463	-0,13%	74,90	74,16	75,14	74,80
27-02-2024	105.995	1,96%	73,38	72,90	75,03	74,90
26-02-2024	120.075	-1,29%	74,04	72,48	74,14	73,48
23-02-2024	144.948	0,16%	74,20	72,76	74,46	74,36
22-02-2024	156.430	0,73%	74,34	74,00	75,04	74,24
21-02-2024	99.066	1,29%	72,88	72,59	74,36	73,90
20-02-2024	230.564	-1,30%	73,61	71,82	73,96	72,96
19-02-2024	165.974	-4,15%	76,82	73,62	76,92	73,92
16-02-2024	99.034	0,50%	77,30	76,86	77,96	77,06
15-02-2024	87.300	0,42%	76,64	75,99	77,20	76,68
14-02-2024	128.587	0,05%	75,30	74,94	77,76	76,36
13-02-2024	110.459	1,06%	75,80	75,57	77,60	76,32
12-02-2024	57.706	0,19%	75,71	75,12	76,34	75,52
09-02-2024	109.127	-1,02%	76,06	74,84	76,70	75,42
08-02-2024	137.991	3,09%	74,66	74,58	76,88	76,08
07-02-2024	107.908	-1,02%	74,70	73,76	75,02	73,80
06-02-2024	96.221	0,84%	74,64	73,48	74,84	74,70
05-02-2024	138.759	-2,80%	76,10	73,78	76,12	74,06
02-02-2024	89.592	0,57%	76,30	75,72	77,12	75,96
01-02-2024	87.685	-0,67%	75,70	74,70	75,98	75,53
31-01-2024	108.783	0,45%	75,48	74,84	76,24	76,20
30-01-2024	256.298	-1,61%	77,54	74,14	77,84	75,86
29-01-2024	251.769	3,57%	74,31	73,26	77,10	77,10
26-01-2024	196.846	1,93%	73,00	72,19	74,62	74,44
25-01-2024	92.344	0,14%	72,46	72,00	73,04	73,10
24-01-2024	131.016	1,31%	73,04	72,14	73,14	72,88
23-01-2024	146.013	1,22%	71,72	71,60	72,98	72,16
22-01-2024	72.861	0,61%	71,52	71,20	72,12	71,29
19-01-2024	91.160	-1,67%	72,33	70,54	72,55	70,86
18-01-2024	72.610	0,70%	72,04	71,52	72,78	72,06
17-01-2024	105.529	-1,11%	71,24	71,08	71,76	71,56
16-01-2024	108.118	-1,36%	73,00	71,34	73,19	72,52
15-01-2024	83.617	1,05%	74,42	73,24	74,66	73,52
12-01-2024	89.642	-0,76%	73,96	72,58	74,26	72,80
11-01-2024	86.571	-1,05%	74,56	73,34	74,78	73,36
10-01-2024	125.358	-0,78%	74,54	73,56	74,62	74,22
09-01-2024	126.692	-1,05%	76,02	73,96	76,14	74,84
08-01-2024	107.595	1,78%	74,24	73,66	75,70	75,70
05-01-2024	92.399	0,05%	74,00	73,26	74,80	74,44
04-01-2024	133.501	-0,38%	75,00	73,42	75,38	74,40
03-01-2024	107.310	-3,54%	76,98	74,37	77,42	74,68
02-01-2024	104.235	0,78%	77,36	76,64	78,40	77,50
29-12-2023	31.070	0,21%	76,80	76,64	77,04	76,90