Continental AG (CON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	51.044	0,63%	66,96	66,84	67,78	67,26
19/09/2023	98.877	1,24%	66,22	66,22	67,18	66,84
18/09/2023	246.813	-1,58%	67,80	65,52	67,90	66,10
15/09/2023	883.025	1,36%	66,94	66,42	67,80	67,16
14/09/2023	167.598	-1,10%	66,82	65,20	66,82	66,26
13/09/2023	297.753	-0,74%	67,18	66,56	68,84	66,96
12/09/2023	240.087	0,42%	67,70	66,22	67,90	67,46
11/09/2023	266.616	1,70%	66,50	66,48	67,34	67,18
08/09/2023	207.441	-0,96%	67,06	65,62	67,06	66,06
07/09/2023	119.567	-2,11%	67,64	66,44	68,28	66,70
06/09/2023	190.831	-0,61%	68,10	67,82	68,76	68,26
05/09/2023	81.122	1,78%	66,79	66,66	68,60	68,68
04/09/2023	265.855	0,09%	67,84	67,40	68,74	67,40
01/09/2023	335.805	-1,87%	68,62	67,16	68,62	67,34
31/08/2023	375.353	0,91%	67,90	67,90	69,08	68,62
30/08/2023	200.513	-0,88%	68,76	67,94	68,92	68,00
29/08/2023	52.776	0,32%	68,42	67,61	68,64	68,54
28/08/2023	118.775	1,25%	67,80	67,58	68,56	68,24
25/08/2023	252.968	-1,43%	67,96	67,04	67,96	67,40
24/08/2023	217.656	-0,44%	69,38	68,20	69,60	68,38
23/08/2023	218.423	-1,24%	70,06	68,12	70,12	68,68
22/08/2023	268.496	-0,17%	70,10	69,02	70,50	69,54
21/08/2023	785.896	5,87%	65,80	65,80	70,88	69,66
18/08/2023	225.774	-0,36%	65,60	65,08	66,08	65,80
17/08/2023	198.016	-0,75%	66,20	65,66	66,48	66,04
16/08/2023	100.329	-0,39%	66,40	66,28	67,00	66,54
15/08/2023	120.330	-0,83%	67,28	66,54	67,50	66,80
14/08/2023	311.425	0,54%	66,74	66,58	67,56	67,26
11/08/2023	561.991	-3,21%	68,56	66,38	68,78	66,90
10/08/2023	244.891	0,38%	69,52	69,02	70,58	69,12
09/08/2023	430.817	-1,46%	70,68	68,80	71,38	68,86
08/08/2023	285.183	-2,35%	70,98	69,30	71,46	69,88
07/08/2023	191.236	0,28%	71,10	70,64	71,70	71,56
04/08/2023	215.683	0,28%	71,38	70,84	72,06	71,36
03/08/2023	290.528	-2,17%	72,00	70,84	72,46	71,16
02/08/2023	250.275	-0,98%	72,10	71,32	72,82	72,74
01/08/2023	429.617	1,16%	72,48	71,78	73,70	73,46
31/07/2023	272.584	-0,58%	73,48	72,26	73,48	72,62
28/07/2023	133.930	-0,63%	72,82	70,82	73,08	73,00
27/07/2023	105.218	0,84%	72,80	71,68	73,67	73,46
26/07/2023	116.785	-0,61%	72,86	72,06	73,32	72,85
25/07/2023	147.221	-0,44%	73,80	73,15	74,00	73,30
24/07/2023	357.702	1,72%	71,84	71,84	74,38	73,50
21/07/2023	246.859	0,73%	71,48	71,44	72,92	72,26
20/07/2023	197.793	-0,06%	71,32	71,26	71,96	71,74
19/07/2023	110.780	1,36%	71,29	70,88	72,20	71,82
18/07/2023	282.686	2,51%	69,44	69,22	70,98	70,98
17/07/2023	218.438	-0,40%	68,60	68,18	69,44	69,24
14/07/2023	176.742	-0,12%	69,20	68,76	69,86	69,52
13/07/2023	327.570	0,12%	69,70	68,28	69,92	69,60
12/07/2023	805.368	1,22%	69,00	67,22	71,08	69,52
11/07/2023	171.231	1,54%	68,02	67,48	68,80	68,68
10/07/2023	247.559	-1,17%	68,28	66,82	68,28	67,64
07/07/2023	299.655	1,82%	67,20	66,84	68,60	68,44
06/07/2023	103.131	-2,39%	68,00	66,84	68,46	66,96
05/07/2023	598.521	3,39%	67,50	67,12	68,92	68,92
04/07/2023	286.799	0,33%	66,38	65,72	66,66	66,66
03/07/2023	896.141	-3,85%	69,86	65,84	70,12	66,44
30/06/2023	143.663	1,69%	68,82	68,20	69,58	69,26
29/06/2023	210.749	-0,06%	68,38	67,94	69,44	68,18
28/06/2023	242.357	0,71%	68,20	68,10	68,94	68,22
27/06/2023	249.907	0,62%	67,54	66,48	67,74	67,74
26/06/2023	285.849	0,75%	67,20	65,72	67,52	67,32
23/06/2023	279.162	-1,24%	67,19	66,14	67,52	66,82
22/06/2023	161.339	-0,65%	66,76	66,42	67,80	67,66
21/06/2023	319.253	-1,56%	69,00	67,90	69,30	68,18
20/06/2023	372.606	-3,24%	70,26	68,98	70,86	69,26
19/06/2023	171.293	-0,58%	71,70	71,34	71,96	71,58
16/06/2023	780.794	-0,03%	72,24	71,44	72,52	72,00
15/06/2023	260.854	0,17%	72,02	70,98	72,26	72,02
14/06/2023	328.587	1,78%	70,80	70,76	72,20	71,90
13/06/2023	400.511	1,26%	70,46	70,00	71,14	70,64
12/06/2023	249.537	1,28%	69,52	69,26	70,24	69,76
09/06/2023	317.025	0,35%	68,78	68,10	69,46	68,88
08/06/2023	209.753	2,11%	67,36	67,26	69,88	68,86
07/06/2023	197.956	0,99%	67,02	65,94	67,46	67,34
06/06/2023	162.569	-0,66%	66,60	65,96	66,84	66,68
05/06/2023	296.782	0,66%	66,64	66,22	67,48	67,12
02/06/2023	479.937	5,37%	63,94	63,72	67,16	66,68
01/06/2023	316.862	1,61%	62,90	62,50	63,88	63,28
31/05/2023	790.645	-4,74%	64,12	62,04	64,18	62,46
30/05/2023	226.660	-0,34%	65,64	65,24	66,86	65,38
29/05/2023	178.004	-2,06%	67,18	65,26	67,30	65,60
26/05/2023	445.543	4,27%	64,82	64,52	67,76	66,98
25/05/2023	342.456	-0,86%	64,96	63,36	65,10	64,24
24/05/2023	428.795	-3,51%	66,52	64,36	66,52	64,80
23/05/2023	206.019	-0,27%	67,32	66,92	67,66	67,16
22/05/2023	272.889	-1,58%	68,42	67,20	68,42	67,34
19/05/2023	382.150	-0,61%	69,00	68,42	69,72	68,42
18/05/2023	337.998	2,41%	68,00	67,66	68,98	68,84
17/05/2023	127.466	0,96%	65,88	65,80	67,78	67,22
16/05/2023	309.149	0,09%	66,28	65,62	66,94	66,50
15/05/2023	210.033	-0,06%	66,84	66,00	67,20	66,44
12/05/2023	512.833	1,93%	65,48	65,18	67,30	66,48
11/05/2023	445.764	-1,06%	65,70	64,72	66,00	65,22
10/05/2023	829.601	3,06%	65,42	65,04	67,38	65,92
09/05/2023	548.976	0,53%	63,88	63,08	64,60	63,96
08/05/2023	260.971	-0,66%	64,10	63,16	64,10	63,62
05/05/2023	421.120	4,23%	61,74	61,74	64,04	64,04
04/05/2023	264.084	-2,60%	63,18	61,00	63,70	61,42