Continental AG (CON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	85.725	0,64%	76,57	76,36	76,90	76,74
27/12/2023	43.943	0,04%	76,57	76,04	76,76	76,25
26/12/2023	47.898	-0,50%	76,46	76,19	76,80	76,22
22/12/2023	47.898	-0,50%	76,46	76,19	76,80	76,22
21/12/2023	66.047	-0,18%	75,84	75,66	76,73	76,60
20/12/2023	86.045	0,95%	76,06	76,00	76,86	76,74
19/12/2023	93.927	0,13%	75,90	75,78	76,58	76,02
18/12/2023	83.935	-0,18%	75,74	75,20	76,00	76,00
15/12/2023	168.171	0,53%	76,72	75,74	77,30	76,14
14/12/2023	157.500	4,44%	74,26	73,84	75,78	75,74
13/12/2023	234.959	0,64%	72,61	72,44	74,94	72,52
12/12/2023	101.621	-1,29%	72,94	72,02	73,10	72,06
11/12/2023	101.746	-0,84%	73,60	72,46	73,64	73,00
08/12/2023	129.992	0,60%	72,96	72,26	73,78	73,62
07/12/2023	206.716	-0,03%	71,96	71,66	73,22	73,20
06/12/2023	161.609	1,78%	72,10	71,90	73,78	73,22
05/12/2023	131.335	1,21%	71,00	70,10	72,14	71,72
04/12/2023	221.365	-0,65%	71,19	68,62	71,68	70,86
01/12/2023	117.970	0,34%	71,20	70,53	71,76	71,32
30/11/2023	176.294	-1,00%	71,64	70,34	71,78	71,08
29/11/2023	160.210	2,20%	69,80	69,78	72,12	71,60
28/11/2023	212.245	0,37%	70,48	69,62	70,88	70,02
27/11/2023	99.242	-0,96%	70,24	69,50	70,46	69,88
24/11/2023	210.945	2,00%	70,18	69,80	71,52	70,36
23/11/2023	80.743	-0,09%	69,06	68,78	69,42	68,98
22/11/2023	167.105	0,97%	68,42	68,42	69,38	68,92
21/11/2023	102.404	-1,19%	68,98	68,16	69,24	68,26
20/11/2023	153.351	0,17%	69,10	68,38	69,26	69,08
17/11/2023	142.804	0,44%	68,84	68,61	69,56	68,86
16/11/2023	232.511	-1,92%	69,48	68,46	69,95	68,56
15/11/2023	268.230	2,34%	68,22	67,92	69,95	69,90
14/11/2023	225.673	6,55%	65,46	65,35	68,30	68,30
13/11/2023	131.396	1,02%	63,98	63,78	64,56	64,10
10/11/2023	89.514	-1,70%	64,10	63,03	64,10	63,45
09/11/2023	125.889	0,42%	64,30	63,44	64,94	64,55
08/11/2023	319.041	4,33%	61,47	61,40	64,54	64,32
07/11/2023	214.680	-0,93%	62,18	61,20	62,54	61,80
06/11/2023	120.027	-0,38%	63,22	62,22	63,46	62,40
03/11/2023	193.990	0,71%	61,88	61,80	63,32	62,64
02/11/2023	163.302	0,13%	62,74	61,90	64,09	62,20
01/11/2023	143.155	0,98%	62,26	61,76	62,50	62,12
31/10/2023	197.757	1,59%	60,34	60,27	61,72	61,44
30/10/2023	141.865	0,57%	60,14	60,00	60,81	60,48
27/10/2023	167.486	1,88%	59,62	59,34	60,74	60,26
26/10/2023	210.401	-0,81%	58,68	58,22	59,70	59,15
25/10/2023	142.694	-0,88%	60,20	59,10	60,42	59,63
24/10/2023	95.486	-0,63%	60,02	59,74	60,56	60,22
23/10/2023	106.036	0,17%	60,83	59,36	60,88	60,60
20/10/2023	471.927	-0,82%	60,28	59,58	61,08	60,48
19/10/2023	564.830	-4,45%	62,74	60,92	63,28	60,98
18/10/2023	342.218	-0,56%	64,76	63,78	65,92	63,82
17/10/2023	365.155	0,79%	63,36	63,04	64,98	64,18
16/10/2023	253.017	0,44%	63,38	62,66	63,86	63,68
13/10/2023	299.708	-1,83%	64,46	63,36	64,92	63,40
12/10/2023	330.669	-1,50%	66,04	64,22	66,40	64,58
11/10/2023	331.145	-1,18%	66,12	65,22	66,30	65,56
10/10/2023	324.823	2,35%	65,20	65,16	67,00	66,34
09/10/2023	357.319	-2,23%	65,80	63,78	65,80	64,82
06/10/2023	321.960	1,88%	65,12	64,82	66,38	66,30
05/10/2023	131.863	-0,55%	65,72	64,78	65,84	65,08
04/10/2023	312.442	-0,73%	64,92	63,78	65,50	65,44
03/10/2023	359.542	-1,96%	67,12	65,72	68,42	65,92
02/10/2023	346.772	0,72%	67,16	65,92	67,64	67,24
29/09/2023	149.512	-0,83%	67,67	66,76	68,35	66,76
28/09/2023	1.199.023	2,75%	65,42	64,16	67,92	67,38
27/09/2023	695.476	1,20%	65,28	64,72	66,70	65,58
26/09/2023	1.283.767	0,40%	64,80	63,98	67,20	64,80
25/09/2023	528.126	-0,95%	64,52	63,64	64,82	64,54
22/09/2023	153.323	-1,21%	65,20	64,46	65,28	65,14
21/09/2023	197.658	-1,43%	66,44	65,66	66,76	66,06