Continental AG (CON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-12-2022	382.810	-1,42%	56,74	55,66	57,08	55,68
16-12-2022	737.636	-1,60%	57,50	56,00	58,08	56,48
15-12-2022	555.616	-1,54%	57,44	57,06	58,64	57,40
14-12-2022	370.942	1,08%	57,22	57,10	58,38	58,30
13-12-2022	473.130	2,16%	56,60	56,60	59,48	57,68
12-12-2022	290.398	-1,19%	56,56	55,30	56,82	56,46
09-12-2022	540.043	2,40%	55,96	55,96	57,50	57,14
08-12-2022	404.646	1,57%	55,06	54,30	56,22	55,80
07-12-2022	254.623	-1,54%	55,32	54,86	56,20	54,94
06-12-2022	231.601	-2,07%	56,56	55,50	56,94	55,80
05-12-2022	337.860	-0,49%	57,60	56,10	57,62	56,98
02-12-2022	370.238	0,42%	56,94	55,92	57,26	57,26
01-12-2022	440.484	-0,45%	58,06	56,44	58,38	57,02
30-11-2022	807.235	-1,04%	58,10	57,28	58,66	57,28
29-11-2022	398.480	1,65%	57,50	56,56	58,12	57,88
28-11-2022	261.212	-0,49%	57,04	56,52	57,26	56,94
25-11-2022	197.798	-0,04%	57,32	56,26	57,44	57,22
24-11-2022	234.280	1,74%	56,34	56,32	57,86	57,24
23-11-2022	143.782	-1,19%	56,84	54,93	56,94	56,32
22-11-2022	382.656	0,21%	56,42	55,76	57,06	56,64
21-11-2022	292.986	-0,42%	56,34	55,86	56,84	56,52
18-11-2022	655.700	1,83%	55,18	55,00	57,04	56,76
17-11-2022	686.885	-3,33%	58,40	54,68	58,44	55,74
16-11-2022	751.816	-4,79%	60,20	57,44	60,20	57,66
15-11-2022	897.838	-1,94%	62,62	59,22	62,72	60,56
14-11-2022	472.779	0,23%	62,32	60,54	62,82	61,76
11-11-2022	622.928	3,11%	60,82	60,28	62,42	61,62
10-11-2022	1.386.727	7,60%	53,98	53,84	61,00	59,76
09-11-2022	701.133	-1,39%	55,94	54,08	56,50	55,54
08-11-2022	586.165	2,10%	54,84	54,20	56,34	56,32
07-11-2022	692.884	1,77%	53,80	53,50	55,56	55,16
04-11-2022	968.483	9,50%	50,48	50,40	55,84	54,20
03-11-2022	640.736	-3,70%	50,54	48,35	50,62	49,50
02-11-2022	444.074	-3,46%	53,48	51,38	53,62	51,40
01-11-2022	423.884	1,45%	52,94	52,48	54,24	53,24
31-10-2022	330.624	1,16%	52,36	51,64	52,96	52,48
28-10-2022	259.461	-1,87%	52,06	50,72	52,16	51,87
27-10-2022	252.228	2,28%	51,68	51,38	52,92	52,86
26-10-2022	267.085	0,39%	50,98	50,32	51,86	51,68
25-10-2022	258.923	-0,81%	52,56	50,22	52,86	51,48
24-10-2022	678.996	2,33%	51,54	50,70	52,88	51,88
21-10-2022	427.517	-0,51%	50,18	49,63	51,20	50,70
20-10-2022	485.259	2,39%	49,34	48,59	52,22	50,96
19-10-2022	331.802	-0,74%	50,18	49,18	50,52	49,77
18-10-2022	390.430	0,12%	50,92	49,70	51,24	50,14
17-10-2022	408.930	3,19%	48,60	48,23	50,20	50,08
14-10-2022	366.512	-0,12%	49,06	47,83	49,755	48,56
13-10-2022	309.915	4,49%	46,19	45,94	48,68	48,62
12-10-2022	415.196	-2,97%	47,68	46,13	47,82	46,46
11-10-2022	319.319	-0,15%	47,43	46,17	48,00	47,88
10-10-2022	664.257	-0,99%	46,61	46,38	49,17	48,00
07-10-2022	651.383	3,18%	46,64	46,36	49,16	47,95
06-10-2022	325.418	1,80%	46,67	46,46	47,62	47,00
05-10-2022	547.936	-5,74%	48,64	45,48	48,76	46,31
04-10-2022	400.042	3,55%	48,31	47,92	49,24	49,04
03-10-2022	351.215	2,57%	45,10	44,64	47,475	47,19
30-09-2022	697.822	2,64%	45,15	44,31	46,14	45,95
29-09-2022	877.980	-6,63%	47,72	44,44	47,80	44,77
28-09-2022	825.776	0,23%	47,20	45,81	47,95	47,95
27-09-2022	722.449	0,32%	48,49	47,39	48,97	47,84
26-09-2022	845.143	-1,69%	48,46	47,42	49,55	47,69
23-09-2022	504.486	-9,67%	53,58	48,24	53,62	48,255
22-09-2022	391.788	-2,74%	53,34	53,02	54,54	53,32
21-09-2022	284.728	-1,01%	54,68	54,16	55,26	54,82
20-09-2022	434.718	-1,18%	56,50	55,20	57,76	55,48
19-09-2022	185.479	-0,75%	55,98	55,04	56,42	55,98
16-09-2022	1.132.358	0,72%	55,00	53,60	56,54	56,24
15-09-2022	471.304	-0,82%	56,44	55,28	57,04	55,84
14-09-2022	528.029	-1,23%	56,62	55,52	57,68	56,30
13-09-2022	515.436	-3,75%	59,44	56,70	59,50	57,00
12-09-2022	547.940	3,24%	57,88	57,82	59,62	59,22
09-09-2022	425.099	2,87%	55,90	55,90	57,68	57,36
08-09-2022	502.946	-2,48%	56,78	54,84	56,98	55,76
07-09-2022	389.454	1,64%	55,62	55,58	57,48	57,18
06-09-2022	372.278	2,55%	54,72	54,64	56,60	56,26
05-09-2022	623.913	-5,87%	56,30	54,50	56,60	54,86
02-09-2022	562.370	3,15%	57,78	56,80	58,36	58,28
01-09-2022	286.721	-1,71%	56,96	56,16	57,10	56,50
31-08-2022	557.191	-1,54%	58,86	56,96	58,86	57,48
30-08-2022	449.705	1,53%	57,76	57,10	58,94	58,38
29-08-2022	567.166	1,99%	55,88	55,56	57,78	57,50
26-08-2022	1.117.996	-5,59%	58,34	56,06	59,16	56,38
25-08-2022	613.093	-0,80%	60,62	59,44	60,76	59,72
24-08-2022	191.560	-0,79%	60,00	59,54	61,00	60,20
23-08-2022	568.866	0,23%	60,10	59,74	61,16	60,72
22-08-2022	662.317	-3,93%	62,74	60,04	62,88	60,58
19-08-2022	206.337	-2,65%	64,23	63,15	64,88	63,22
18-08-2022	158.325	1,66%	64,32	64,18	65,46	64,94
17-08-2022	195.053	-4,97%	67,28	63,79	67,58	63,88
16-08-2022	497.751	2,60%	65,70	65,70	67,52	67,22
15-08-2022	223.229	-2,09%	66,97	65,04	67,26	65,52
12-08-2022	553.009	1,98%	66,16	66,14	67,90	67,04
11-08-2022	479.114	-2,03%	67,48	65,32	67,58	65,74
10-08-2022	599.124	3,39%	64,56	64,56	67,82	67,10
09-08-2022	855.864	-6,54%	67,70	64,22	69,32	64,90
08-08-2022	348.331	2,00%	68,26	68,00	69,56	69,44
05-08-2022	192.270	-1,79%	68,88	67,22	69,26	67,94
04-08-2022	459.025	-2,12%	70,78	69,08	72,70	69,28
03-08-2022	453.290	5,45%	67,10	66,24	70,78	70,78
02-08-2022	178.914	-2,04%	67,76	66,60	67,86	67,12