Continental AG (CON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	121.729	2,05%	60,48	60,28	61,47	61,34
21-11-2024	170.415	-1,52%	60,88	59,66	61,12	60,11
20-11-2024	190.577	-0,94%	61,86	61,04	62,36	60,88
19-11-2024	235.317	-1,71%	62,58	61,00	62,82	61,62
18-11-2024	205.312	-0,68%	63,40	62,69	64,61	62,84
15-11-2024	256.645	2,90%	61,08	61,08	63,68	63,14
14-11-2024	216.443	1,93%	60,62	59,48	61,50	61,38
13-11-2024	422.215	0,50%	58,96	58,96	60,38	60,26
12-11-2024	269.889	-3,76%	61,85	59,75	62,23	59,96
11-11-2024	704.372	11,09%	59,96	59,34	63,10	62,50
08-11-2024	420.240	-2,46%	57,50	55,96	57,50	56,26
07-11-2024	213.230	4,46%	55,78	55,60	58,28	57,68
06-11-2024	189.530	-1,00%	55,12	54,58	57,02	55,60
05-11-2024	112.453	-1,20%	56,90	55,90	56,94	56,20
04-11-2024	127.493	-0,21%	56,92	56,78	57,98	56,88
01-11-2024	139.051	-0,42%	57,36	56,86	57,70	57,12
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