Mercados españoles cerrados en 2 hrs 6 min
IBEX 35
11.101,20 +68,90 (+0,62%) Euro Stoxx 50
4.941,68 +34,38 (+0,70%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,05 -0,19 (-0,22%) Oro
2.340,20 +9,00 (+0,39%) Bitcoin EUR
56.865,30 -2.982,74 (-4,98%)
Continental Aktiengesellschaft (0LQ1.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:19PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 55,07 | 55,34 | 54,26 | 55,28 | 55,28 | 48.818 |
| 20 jun 2024 | 54,72 | 55,24 | 54,18 | 54,39 | 54,39 | 128.936 |
| 19 jun 2024 | 54,56 | 55,20 | 54,06 | 54,83 | 54,83 | 74.920 |
| 18 jun 2024 | 56,14 | 56,16 | 54,58 | 55,03 | 55,03 | 66.263 |
| 17 jun 2024 | 55,24 | 56,04 | 55,18 | 55,82 | 55,82 | 276.599 |
| 14 jun 2024 | 58,63 | 58,66 | 54,84 | 56,36 | 56,36 | 65.267 |
| 13 jun 2024 | 60,41 | 60,44 | 58,68 | 60,08 | 60,08 | 70.035 |
| 12 jun 2024 | 60,99 | 61,16 | 60,12 | 60,56 | 60,56 | 45.786 |
| 11 jun 2024 | 61,17 | 61,60 | 60,30 | 60,86 | 60,86 | 51.158 |
| 10 jun 2024 | 60,77 | 60,86 | 60,24 | 60,60 | 60,60 | 190.808 |
| 07 jun 2024 | 61,40 | 61,76 | 60,76 | 61,32 | 61,32 | 56.577 |
| 06 jun 2024 | 61,96 | 62,94 | 60,96 | 61,92 | 61,92 | 13.373 |
| 05 jun 2024 | 62,65 | 63,28 | 62,04 | 62,30 | 62,30 | 7509 |
| 04 jun 2024 | 61,71 | 62,84 | 61,34 | 62,60 | 62,60 | 274.104 |
| 03 jun 2024 | 62,46 | 63,54 | 62,32 | 62,90 | 62,90 | 232.747 |
| 31 may 2024 | 61,59 | 62,24 | 61,06 | 62,02 | 62,02 | 48.200 |
| 30 may 2024 | 60,40 | 61,94 | 60,06 | 61,75 | 61,75 | 17.820 |
| 29 may 2024 | 62,04 | 62,34 | 60,66 | 60,83 | 60,83 | 46.478 |
| 28 may 2024 | 62,25 | 62,72 | 61,62 | 62,16 | 62,16 | 10.597 |
| 24 may 2024 | 60,51 | 61,20 | 60,14 | 61,03 | 61,03 | 15.724 |
| 23 may 2024 | 61,27 | 61,70 | 60,70 | 61,08 | 61,08 | 13.280 |
| 22 may 2024 | 61,41 | 61,98 | 60,82 | 61,42 | 61,42 | 24.791 |
| 21 may 2024 | 62,04 | 62,60 | 61,30 | 61,60 | 61,60 | 37.593 |
| 20 may 2024 | 62,35 | 62,56 | 62,14 | 62,29 | 62,29 | 97.551 |
| 17 may 2024 | 62,87 | 63,20 | 61,96 | 62,68 | 62,68 | 12.808 |
| 16 may 2024 | 62,59 | 63,42 | 62,16 | 62,74 | 62,74 | 26.950 |
| 15 may 2024 | 62,27 | 63,48 | 61,80 | 62,60 | 62,60 | 395.332 |
| 14 may 2024 | 62,14 | 62,60 | 61,62 | 62,30 | 62,30 | 22.831 |
| 13 may 2024 | 60,96 | 62,14 | 60,54 | 61,97 | 61,97 | 396.535 |
| 10 may 2024 | 61,08 | 61,36 | 60,64 | 61,04 | 61,04 | 47.139 |
| 09 may 2024 | 61,63 | 62,22 | 60,30 | 60,60 | 60,60 | 147.887 |
| 08 may 2024 | 62,87 | 64,04 | 61,62 | 61,67 | 61,67 | 50.729 |
| 07 may 2024 | 62,71 | 64,36 | 62,08 | 63,86 | 63,86 | 307.714 |
| 03 may 2024 | 61,73 | 62,40 | 60,78 | 61,78 | 61,78 | 46.892 |
| 02 may 2024 | 60,65 | 61,22 | 60,30 | 61,20 | 61,20 | 11.159 |
| 01 may 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | 4023 |
| 30 abr 2024 | 61,01 | 62,88 | 60,62 | 60,64 | 60,64 | 49.316 |
| 29 abr 2024 | 61,13 | 62,14 | 60,90 | 61,16 | 61,16 | 35.939 |
| 29 abr 2024 | 2.2 Dividendo | |||||
| 26 abr 2024 | 62,22 | 63,36 | 61,70 | 62,50 | 60,30 | 182.831 |
| 25 abr 2024 | 63,04 | 63,00 | 61,80 | 62,08 | 59,89 | 85.055 |
| 24 abr 2024 | 63,18 | 63,74 | 62,90 | 63,30 | 61,07 | 129.058 |
| 23 abr 2024 | 63,40 | 63,90 | 62,44 | 62,99 | 60,77 | 69.270 |
| 22 abr 2024 | 62,97 | 63,36 | 61,88 | 62,92 | 60,70 | 399.626 |
| 19 abr 2024 | 63,02 | 63,90 | 61,92 | 62,36 | 60,17 | 722.337 |
| 18 abr 2024 | 62,01 | 63,74 | 61,52 | 62,32 | 60,13 | 432.879 |
| 17 abr 2024 | 62,86 | 64,44 | 61,62 | 61,95 | 59,77 | 660.881 |
| 16 abr 2024 | 65,20 | 66,24 | 64,70 | 65,71 | 63,40 | 775.855 |
| 15 abr 2024 | 66,05 | 66,96 | 65,66 | 66,02 | 63,70 | 53.432 |
| 12 abr 2024 | 67,21 | 68,00 | 65,90 | 66,07 | 63,75 | 201.808 |
| 11 abr 2024 | 67,37 | 68,10 | 66,50 | 66,56 | 64,22 | 93.596 |
| 10 abr 2024 | 66,84 | 68,08 | 66,58 | 67,60 | 65,22 | 965.559 |
| 09 abr 2024 | 65,95 | 66,90 | 65,40 | 66,62 | 64,27 | 47.159 |
| 08 abr 2024 | 65,80 | 66,40 | 64,68 | 65,78 | 63,46 | 36.730 |
| 05 abr 2024 | 64,53 | 65,98 | 64,20 | 65,09 | 62,80 | 274.063 |
| 04 abr 2024 | 64,90 | 65,66 | 64,66 | 65,49 | 63,19 | 70.215 |
| 03 abr 2024 | 66,24 | 66,78 | 63,44 | 64,31 | 62,05 | 143.911 |
| 02 abr 2024 | 67,04 | 67,56 | 66,18 | 66,76 | 64,41 | 93.285 |
| 28 mar 2024 | 67,48 | 68,02 | 66,74 | 67,37 | 64,99 | 65.846 |
| 27 mar 2024 | 66,84 | 67,36 | 66,26 | 67,02 | 64,66 | 396.876 |
| 26 mar 2024 | 66,46 | 67,24 | 65,96 | 66,99 | 64,63 | 190.248 |
| 25 mar 2024 | 66,43 | 66,86 | 65,60 | 66,42 | 64,08 | 86.585 |
| 22 mar 2024 | 66,57 | 66,92 | 65,82 | 66,31 | 63,98 | 164.729 |
| 21 mar 2024 | 68,03 | 68,60 | 66,52 | 67,52 | 65,14 | 172.737 |
| 20 mar 2024 | 68,62 | 68,70 | 67,14 | 67,43 | 65,06 | 392.974 |
| 19 mar 2024 | 68,03 | 69,86 | 66,72 | 68,70 | 66,28 | 483.912 |
| 18 mar 2024 | 67,15 | 67,44 | 66,22 | 66,98 | 64,62 | 344.806 |
| 15 mar 2024 | 66,74 | 67,36 | 66,62 | 66,63 | 64,28 | 24.179 |
| 14 mar 2024 | 67,62 | 68,12 | 66,60 | 67,23 | 64,86 | 72.925 |
| 13 mar 2024 | 67,66 | 68,02 | 66,88 | 67,70 | 65,31 | 116.972 |
| 12 mar 2024 | 67,00 | 68,24 | 66,10 | 66,71 | 64,37 | 154.559 |
| 11 mar 2024 | 69,10 | 70,58 | 66,48 | 66,81 | 64,46 | 251.393 |
| 08 mar 2024 | 71,66 | 72,38 | 69,94 | 70,74 | 68,25 | 62.591 |
| 07 mar 2024 | 70,83 | 73,26 | 68,82 | 70,28 | 67,81 | 430.048 |
| 06 mar 2024 | 72,79 | 73,58 | 72,14 | 73,40 | 70,81 | 103.933 |
| 05 mar 2024 | 72,62 | 72,70 | 71,36 | 72,09 | 69,55 | 115.776 |
| 04 mar 2024 | 73,83 | 73,88 | 72,70 | 73,25 | 70,67 | 97.943 |
| 01 mar 2024 | 74,57 | 75,16 | 73,24 | 73,69 | 71,09 | 194.675 |
| 29 feb 2024 | 75,00 | 75,14 | 73,66 | 74,08 | 71,47 | 111.246 |
| 28 feb 2024 | 74,96 | 75,62 | 74,22 | 74,72 | 72,09 | 98.147 |
| 27 feb 2024 | 73,31 | 75,10 | 73,02 | 74,89 | 72,25 | 50.320 |
| 26 feb 2024 | 74,08 | 74,82 | 72,48 | 72,93 | 70,37 | 144.892 |
| 23 feb 2024 | 74,23 | 74,44 | 72,76 | 74,33 | 71,71 | 192.228 |
| 22 feb 2024 | 74,33 | 75,02 | 73,44 | 74,68 | 72,06 | 111.480 |
| 21 feb 2024 | 72,74 | 74,24 | 72,24 | 73,74 | 71,15 | 78.327 |
| 20 feb 2024 | 73,61 | 74,48 | 71,84 | 73,02 | 70,45 | 274.578 |
| 19 feb 2024 | 76,78 | 77,54 | 73,64 | 75,45 | 72,79 | 384.806 |
| 16 feb 2024 | 77,21 | 77,92 | 76,82 | 77,34 | 74,62 | 41.167 |
| 15 feb 2024 | 76,55 | 77,18 | 76,10 | 76,61 | 73,92 | 118.117 |
| 14 feb 2024 | 75,29 | 77,74 | 74,84 | 76,59 | 73,89 | 115.061 |
| 13 feb 2024 | 75,84 | 77,62 | 75,22 | 76,51 | 73,81 | 147.188 |
| 12 feb 2024 | 75,66 | 76,34 | 74,96 | 75,51 | 72,86 | 52.870 |
| 09 feb 2024 | 75,96 | 76,70 | 74,90 | 75,43 | 72,77 | 85.627 |
| 08 feb 2024 | 74,27 | 76,86 | 73,38 | 75,79 | 73,12 | 277.911 |
| 07 feb 2024 | 74,72 | 74,98 | 73,76 | 74,72 | 72,09 | 42.647 |
| 06 feb 2024 | 74,54 | 74,82 | 73,56 | 73,77 | 71,17 | 96.033 |
| 05 feb 2024 | 76,01 | 76,10 | 73,80 | 74,56 | 71,93 | 116.227 |
| 02 feb 2024 | 76,30 | 77,12 | 75,16 | 76,84 | 74,14 | 37.603 |
| 01 feb 2024 | 75,72 | 76,66 | 74,82 | 75,62 | 72,96 | 26.016 |
| 31 ene 2024 | 75,38 | 76,28 | 74,84 | 76,19 | 73,51 | 131.499 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.