Mercados españoles cerrados en 8 hrs 22 min

Continental AG (CON.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,00+0,08 (+0,15%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202453,0053,0053,0053,0053,00250
28 jun 202452,9252,9252,9252,9252,92250
27 jun 202452,9252,9252,9252,9252,92-
26 jun 202454,2254,2254,2254,2254,22-
25 jun 202454,9254,9254,9254,9254,92-
24 jun 202455,0855,0855,0855,0855,08-
21 jun 202454,6854,6854,6854,6854,68-
20 jun 202454,6054,6054,6054,6054,60-
19 jun 202454,4854,9854,4854,9854,9819
18 jun 202455,6655,6655,6655,6655,66-
17 jun 202454,8256,0254,8256,0256,02175
14 jun 202458,7858,7858,7858,7858,78-
13 jun 202460,4860,4860,4860,4860,48-
12 jun 202460,8860,8860,8860,8860,88-
11 jun 202460,9060,9060,9060,9060,90-
10 jun 202460,6260,6260,6260,6260,62-
07 jun 202461,2261,2261,2261,2261,22-
06 jun 202461,9661,9661,9661,9661,96-
05 jun 202462,5062,5062,5062,5062,50-
04 jun 202461,6862,1661,6862,1662,1610
03 jun 202462,6662,6662,6662,6662,66-
31 may 202461,3861,3861,3861,3861,38-
30 may 202460,1460,1460,1460,1460,14-
29 may 202461,5061,5061,5061,5061,50-
28 may 202462,0462,3262,0462,3262,321000
27 may 202460,7460,7460,7460,7460,74-
24 may 202460,3460,3460,3460,3460,34-
23 may 202461,1861,1861,1861,1861,18-
22 may 202461,3861,3861,3861,3861,38-
21 may 202461,9261,9261,9261,9261,92-
20 may 202462,2862,2862,2862,2862,28-
17 may 202462,6063,0462,6063,0463,04110
16 may 202462,7662,7662,7662,7662,76100
15 may 202462,0862,0862,0862,0862,08-
14 may 202461,8861,8861,8861,8861,88-
13 may 202460,8260,8260,8260,8260,82-
10 may 202460,4261,1660,4261,1661,167
09 may 202461,4261,4261,4261,4261,42-
08 may 202463,4463,4463,4463,4463,44-
07 may 202462,3262,3262,3262,3262,32-
06 may 202461,3661,7661,3661,7661,7616
03 may 202461,3261,3261,3261,3261,32-
02 may 202460,6460,6460,6460,6460,64-
30 abr 202460,7061,7060,7061,7061,7080
29 abr 202461,3061,3061,3061,3061,30-
29 abr 20242.2 Dividendo
26 abr 202462,2462,6862,2462,6860,485
25 abr 202462,8462,8462,8462,8460,63-
24 abr 202462,9462,9462,9462,9460,73-
23 abr 202463,0263,0263,0263,0260,81-
22 abr 202462,6063,2462,6063,2461,0220
19 abr 202462,1462,1462,0062,0059,8250
18 abr 202461,9663,8061,9663,8061,56200
17 abr 202462,7462,7462,7462,7460,54-
16 abr 202465,4065,4065,4065,4063,10-
15 abr 202466,3066,3066,3066,3063,97-
12 abr 202466,5066,5066,5066,5064,17-
11 abr 202467,2867,2867,2867,2864,92-
10 abr 202466,4066,4066,4066,4064,07-
09 abr 202465,9465,9465,9465,9463,63-
08 abr 202465,4866,2865,4866,2863,9537
05 abr 202464,7064,7064,5464,5462,2745
04 abr 202464,9064,9064,7464,7462,4720
03 abr 202466,1266,1266,1266,1263,80-
02 abr 202466,7067,2866,7067,0464,69167
28 mar 202466,9266,9266,9266,9264,57-
27 mar 202466,5066,5066,5066,5064,17-
26 mar 202466,3466,8466,3466,8464,4915
25 mar 202466,4866,4866,4866,4864,1535
22 mar 202466,4866,4866,1266,1263,8050
21 mar 202468,5468,5466,8266,8264,4750
20 mar 202468,4468,4468,4468,4466,04-
19 mar 202467,2467,2467,2467,2464,88-
18 mar 202466,4666,4666,4666,4664,13-
15 mar 202466,5066,5066,5066,5064,17-
14 mar 202467,5467,5466,5066,5064,1731
13 mar 202467,7867,7867,3467,3464,9832
12 mar 202467,0867,0867,0867,0864,73-
11 mar 202469,8469,8469,8469,8467,3910
08 mar 202471,7471,7471,7471,7469,22-
07 mar 202472,5672,5672,5672,5670,01-
06 mar 202472,6072,6072,6072,6070,05-
05 mar 202472,9072,9072,9072,9070,34-
04 mar 202473,5873,5873,5873,5871,00-
01 mar 202474,0674,0673,8473,8471,251
29 feb 202474,6474,6474,6474,6472,02-
28 feb 202474,7474,7474,7474,7472,12-
27 feb 202473,1873,1873,1873,1870,61-
26 feb 202474,0074,0074,0074,0071,40170
23 feb 202473,8073,8073,8073,8071,21-
22 feb 202474,0274,0274,0274,0271,42-
21 feb 202472,8672,8672,8672,8670,30-
20 feb 202473,8073,8073,6873,6871,0930
19 feb 202476,9076,9076,9076,9074,205
16 feb 202476,5276,5276,5276,5273,83-
15 feb 202475,9875,9875,9875,9873,31-
14 feb 202476,2876,2876,2876,2873,60-
13 feb 202475,3675,3675,3675,3672,71-
12 feb 202475,2475,2475,2475,2472,60-
09 feb 202475,9475,9475,9475,9473,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...