Continental AG (CON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
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