Continental AG (CON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	183.946	0,00%	63,44	62,37	63,82	63,06
02/05/2023	411.870	-0,38%	63,76	62,78	64,62	63,18
01/05/2023	643.637	0,00%	62,70	61,52	63,82	63,42
28/04/2023	643.637	-0,19%	62,70	61,52	63,82	63,42
27/04/2023	248.273	-0,76%	64,50	63,40	66,08	63,73
26/04/2023	364.807	-0,31%	63,88	63,12	64,52	64,22
25/04/2023	393.451	-1,44%	65,02	63,30	65,16	64,42
24/04/2023	341.280	-0,37%	65,50	65,26	66,64	65,36
21/04/2023	439.082	-0,97%	66,50	64,66	66,88	65,60
20/04/2023	354.131	-3,93%	69,02	65,54	69,02	66,52
19/04/2023	272.908	-0,80%	69,54	68,48	69,60	69,10
18/04/2023	323.656	0,81%	69,44	69,14	70,34	69,66
17/04/2023	360.472	1,05%	68,70	68,30	69,66	69,10
14/04/2023	445.280	3,32%	66,42	66,36	68,76	68,38
13/04/2023	306.804	0,73%	65,94	65,68	66,70	66,18
12/04/2023	267.087	-0,46%	65,72	65,50	66,74	65,70
11/04/2023	394.499	1,70%	65,70	65,24	67,14	66,00
10/04/2023	355.867	0,00%	64,66	64,16	65,28	64,90
06/04/2023	355.867	0,06%	64,66	64,16	65,28	64,90
05/04/2023	633.422	-5,15%	68,38	64,22	68,56	64,86
04/04/2023	797.620	-0,78%	69,38	68,38	70,12	68,38
03/04/2023	655.021	0,00%	68,56	68,56	70,10	68,92
31/03/2023	384.000	0,50%	68,60	68,48	69,58	68,92
30/03/2023	423.348	3,60%	66,78	66,70	68,66	68,58
29/03/2023	275.129	0,52%	66,36	65,76	66,70	66,20
28/03/2023	232.273	1,70%	65,74	65,42	66,12	65,86
27/03/2023	318.738	0,31%	66,22	64,38	66,48	64,76
24/03/2023	425.812	-2,80%	66,10	63,72	66,24	64,56
23/03/2023	247.171	-1,13%	66,22	64,82	66,70	66,30
22/03/2023	327.109	0,24%	66,76	66,58	67,92	66,90
21/03/2023	391.250	3,31%	65,70	65,34	67,18	66,74
20/03/2023	488.188	0,19%	64,16	61,88	65,38	64,60
17/03/2023	1.118.983	-2,66%	66,78	63,98	67,16	64,48
16/03/2023	855.545	-0,90%	68,34	65,24	68,68	66,24
15/03/2023	420.415	-6,29%	70,84	66,36	70,84	66,76
14/03/2023	598.408	-0,03%	71,60	70,22	71,90	71,18
13/03/2023	782.551	-4,46%	74,02	69,56	74,32	71,20
10/03/2023	683.847	-3,47%	74,88	73,36	75,22	74,52
09/03/2023	578.644	-1,36%	78,02	76,44	79,24	77,20
08/03/2023	1.325.115	7,62%	75,00	74,92	78,46	78,26
07/03/2023	523.846	-0,38%	72,60	71,68	73,26	72,72
06/03/2023	442.182	0,72%	72,42	72,26	73,60	73,00
03/03/2023	605.778	5,44%	68,96	68,82	72,78	72,48
02/03/2023	305.039	-0,32%	68,30	67,86	69,00	68,74
01/03/2023	390.359	1,41%	68,64	68,16	69,92	68,96
28/02/2023	364.094	-0,38%	68,18	67,22	68,78	68,00
27/02/2023	412.977	3,11%	66,48	66,26	68,70	68,26
24/02/2023	734.992	-2,88%	68,38	66,00	68,38	66,20
23/02/2023	207.692	-0,26%	68,50	68,02	69,04	68,16
22/02/2023	376.889	-0,64%	68,14	67,50	68,70	68,34
21/02/2023	359.101	-1,29%	69,54	67,90	69,54	68,78
20/02/2023	200.358	0,09%	70,10	69,46	70,96	69,68
17/02/2023	495.312	-1,42%	70,00	69,08	70,12	69,62
16/02/2023	170.540	2,02%	70,26	69,52	71,18	70,72
15/02/2023	258.669	1,29%	68,62	67,90	69,34	69,24
14/02/2023	327.380	0,38%	68,34	67,50	68,90	68,36
13/02/2023	227.099	-0,85%	68,90	68,10	69,22	68,10
10/02/2023	431.185	-3,27%	70,32	67,84	70,74	68,68
09/02/2023	132.544	0,37%	71,14	70,74	71,91	70,88
08/02/2023	252.062	-0,34%	71,40	70,46	71,96	70,62
07/02/2023	784.653	2,70%	69,08	69,08	72,38	70,84
06/02/2023	526.571	-1,32%	69,36	68,38	69,82	68,98
03/02/2023	807.119	1,45%	68,34	68,00	69,94	69,90
02/02/2023	738.462	6,72%	65,06	65,06	69,34	68,90
01/02/2023	364.154	0,37%	64,54	64,26	65,10	64,56
31/01/2023	393.333	-0,22%	64,50	62,94	64,62	64,32
30/01/2023	495.915	-2,69%	66,00	63,56	66,02	64,46
27/01/2023	690.279	2,54%	64,94	64,76	67,32	66,24
26/01/2023	616.595	1,64%	64,20	63,40	64,60	64,60
25/01/2023	329.755	0,47%	62,80	62,80	63,80	63,56
24/01/2023	461.885	-0,03%	63,98	62,82	64,30	63,26
23/01/2023	388.097	2,20%	62,18	61,88	63,84	63,28
20/01/2023	542.953	-1,09%	62,00	60,58	62,20	61,92
19/01/2023	935.188	-5,44%	65,74	62,44	65,88	62,60
18/01/2023	932.979	-2,99%	64,98	64,82	66,64	66,20
17/01/2023	402.245	0,74%	68,00	66,86	68,70	68,24
16/01/2023	207.057	0,51%	67,78	66,34	67,86	67,74
13/01/2023	503.896	1,05%	66,86	65,58	67,68	67,40
12/01/2023	674.338	1,99%	65,30	65,30	68,04	66,70
11/01/2023	527.866	2,25%	64,18	63,90	65,94	65,40
10/01/2023	422.686	-0,59%	64,00	63,34	64,32	63,96
09/01/2023	329.214	1,29%	63,98	63,56	64,52	64,34
06/01/2023	389.507	2,32%	62,54	61,54	63,90	63,52
05/01/2023	301.252	0,81%	61,26	60,80	62,56	62,08
04/01/2023	481.271	3,22%	60,26	59,84	61,66	61,58
03/01/2023	361.813	0,95%	59,16	58,76	60,04	59,66
02/01/2023	320.845	5,57%	56,68	56,68	59,14	59,10
30/12/2022	134.193	-2,00%	56,74	55,98	57,10	55,98
29/12/2022	199.898	1,64%	55,70	55,64	57,34	57,12
28/12/2022	247.691	-0,74%	56,78	55,88	56,78	56,20
27/12/2022	138.394	0,82%	56,76	56,34	57,14	56,62
23/12/2022	228.553	1,85%	55,24	54,92	56,82	56,16
22/12/2022	278.724	-2,96%	56,68	54,84	57,00	55,14
21/12/2022	247.861	2,67%	55,72	55,32	56,82	56,82
20/12/2022	240.119	-0,61%	55,14	54,74	55,70	55,34