Continental AG (CON)

Exportar para Excel

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