Mercados españoles cerrados
S&P 500
5.664,43 +29,85 (+0,53%) Nasdaq
17.768,49 +140,43 (+0,80%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1176 +0,0058 (+0,53%) Petróleo Brent
73,75 +0,05 (+0,07%) Bitcoin EUR
54.083,05 -536,61 (-0,98%)
Continental Aktiengesellschaft (CON.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 54,46 | 55,22 | 54,36 | 55,16 | 55,16 | 266.750 |
| 17 sept 2024 | 53,50 | 54,88 | 53,30 | 54,40 | 54,40 | 401.286 |
| 16 sept 2024 | 53,48 | 53,72 | 52,74 | 53,28 | 53,28 | 322.597 |
| 13 sept 2024 | 51,94 | 54,20 | 51,94 | 53,62 | 53,62 | 513.444 |
| 12 sept 2024 | 53,42 | 53,48 | 51,78 | 51,90 | 51,90 | 594.401 |
| 11 sept 2024 | 52,76 | 53,56 | 51,02 | 52,70 | 52,70 | 804.397 |
| 10 sept 2024 | 58,58 | 58,78 | 52,60 | 52,60 | 52,60 | 1.676.941 |
| 09 sept 2024 | 58,92 | 59,34 | 58,56 | 58,78 | 58,78 | 170.812 |
| 06 sept 2024 | 60,46 | 60,54 | 58,44 | 58,60 | 58,60 | 330.487 |
| 05 sept 2024 | 59,48 | 61,30 | 59,42 | 60,60 | 60,60 | 309.991 |
| 04 sept 2024 | 59,94 | 60,32 | 59,36 | 59,80 | 59,80 | 283.307 |
| 03 sept 2024 | 61,00 | 61,70 | 60,80 | 61,00 | 61,00 | 267.834 |
| 02 sept 2024 | 61,38 | 61,54 | 60,12 | 61,08 | 61,08 | 138.526 |
| 30 ago 2024 | 60,88 | 61,40 | 60,88 | 61,08 | 61,08 | 767.233 |
| 29 ago 2024 | 61,00 | 61,70 | 60,88 | 61,00 | 61,00 | 260.768 |
| 28 ago 2024 | 61,42 | 61,72 | 61,02 | 61,16 | 61,16 | 267.748 |
| 27 ago 2024 | 61,90 | 62,84 | 61,46 | 61,46 | 61,46 | 587.009 |
| 26 ago 2024 | 59,96 | 60,16 | 59,40 | 59,82 | 59,82 | 90.491 |
| 23 ago 2024 | 59,16 | 60,04 | 59,12 | 59,98 | 59,98 | 130.382 |
| 22 ago 2024 | 59,42 | 59,80 | 58,90 | 59,08 | 59,08 | 188.391 |
| 21 ago 2024 | 59,14 | 59,84 | 59,08 | 59,46 | 59,46 | 132.408 |
| 20 ago 2024 | 60,08 | 60,30 | 59,14 | 59,24 | 59,24 | - |
| 19 ago 2024 | 59,14 | 60,06 | 59,02 | 60,02 | 60,02 | 361.552 |
| 16 ago 2024 | 59,74 | 60,04 | 59,24 | 59,24 | 59,24 | 258.220 |
| 15 ago 2024 | 58,78 | 60,00 | 58,62 | 59,50 | 59,50 | 223.542 |
| 14 ago 2024 | 59,02 | 59,34 | 58,44 | 58,52 | 58,52 | 224.871 |
| 13 ago 2024 | 58,90 | 59,28 | 57,90 | 58,56 | 58,56 | 453.885 |
| 12 ago 2024 | 58,66 | 59,04 | 58,26 | 58,86 | 58,86 | 323.125 |
| 09 ago 2024 | 58,32 | 60,00 | 58,10 | 58,66 | 58,66 | 416.694 |
| 08 ago 2024 | 58,06 | 58,68 | 57,26 | 58,68 | 58,68 | 687.068 |
| 07 ago 2024 | 56,50 | 58,40 | 56,20 | 58,08 | 58,08 | 867.075 |
| 06 ago 2024 | 53,92 | 54,62 | 53,64 | 54,36 | 54,36 | 1.228.239 |
| 05 ago 2024 | 52,28 | 54,04 | 51,48 | 53,20 | 53,20 | 1.330.554 |
| 02 ago 2024 | 55,18 | 55,20 | 53,82 | 53,82 | 53,82 | 528.168 |
| 01 ago 2024 | 56,02 | 56,46 | 55,04 | 55,46 | 55,46 | 419.969 |
| 31 jul 2024 | 57,64 | 57,64 | 56,46 | 56,70 | 56,70 | 391.062 |
| 30 jul 2024 | 57,12 | 57,56 | 56,88 | 56,88 | 56,88 | 366.677 |
| 29 jul 2024 | 57,50 | 57,66 | 56,56 | 57,00 | 57,00 | 196.108 |
| 26 jul 2024 | 57,00 | 57,92 | 56,80 | 57,22 | 57,22 | 240.352 |
| 25 jul 2024 | 56,70 | 57,24 | 56,02 | 57,00 | 57,00 | 340.051 |
| 24 jul 2024 | 56,50 | 57,50 | 56,48 | 57,16 | 57,16 | 406.024 |
| 23 jul 2024 | 57,56 | 58,18 | 56,98 | 57,20 | 57,20 | 252.744 |
| 22 jul 2024 | 57,74 | 58,08 | 57,16 | 57,86 | 57,86 | 355.559 |
| 19 jul 2024 | 58,22 | 58,40 | 57,08 | 57,38 | 57,38 | 507.213 |
| 18 jul 2024 | 58,26 | 59,20 | 57,90 | 59,18 | 59,18 | 343.538 |
| 17 jul 2024 | 58,36 | 58,80 | 57,36 | 58,06 | 58,06 | 273.381 |
| 16 jul 2024 | 58,18 | 58,68 | 57,82 | 58,50 | 58,50 | 236.976 |
| 15 jul 2024 | 58,56 | 58,96 | 58,30 | 58,42 | 58,42 | 284.739 |
| 12 jul 2024 | 59,38 | 59,48 | 58,78 | 58,92 | 58,92 | 340.029 |
| 11 jul 2024 | 59,72 | 59,72 | 58,38 | 59,12 | 59,12 | 443.855 |
| 10 jul 2024 | 59,36 | 59,66 | 58,80 | 59,20 | 59,20 | 390.612 |
| 09 jul 2024 | 60,00 | 60,34 | 58,96 | 59,12 | 59,12 | 402.906 |
| 08 jul 2024 | 60,50 | 60,94 | 60,10 | 60,36 | 60,36 | 483.660 |
| 05 jul 2024 | 59,10 | 61,34 | 59,08 | 61,26 | 61,26 | 921.415 |
| 04 jul 2024 | 59,02 | 60,36 | 58,00 | 59,04 | 59,04 | 1.077.497 |
| 03 jul 2024 | 52,78 | 54,20 | 52,52 | 53,90 | 53,90 | 452.018 |
| 02 jul 2024 | 52,54 | 52,60 | 51,58 | 52,52 | 52,52 | 460.985 |
| 01 jul 2024 | 53,84 | 54,14 | 52,84 | 53,04 | 53,04 | 393.478 |
| 28 jun 2024 | 53,36 | 53,58 | 52,82 | 52,90 | 52,90 | 387.740 |
| 27 jun 2024 | 53,20 | 53,54 | 52,62 | 53,08 | 53,08 | 390.433 |
| 26 jun 2024 | 53,96 | 54,56 | 52,90 | 53,12 | 53,12 | 521.347 |
| 25 jun 2024 | 55,34 | 55,38 | 54,18 | 54,20 | 54,20 | 302.706 |
| 24 jun 2024 | 55,26 | 55,92 | 55,22 | 55,30 | 55,30 | 345.273 |
| 21 jun 2024 | 54,98 | 55,32 | 54,52 | 55,28 | 55,28 | 1.139.768 |
| 20 jun 2024 | 54,72 | 55,12 | 54,18 | 54,86 | 54,86 | 562.597 |
| 19 jun 2024 | 54,58 | 55,18 | 54,02 | 54,80 | 54,80 | 595.176 |
| 18 jun 2024 | 56,12 | 56,30 | 54,58 | 54,58 | 54,58 | 686.598 |
| 17 jun 2024 | 55,20 | 56,06 | 55,18 | 55,68 | 55,68 | 478.023 |
| 14 jun 2024 | 58,60 | 58,64 | 54,84 | 55,00 | 55,00 | 962.205 |
| 13 jun 2024 | 60,34 | 60,44 | 58,68 | 58,68 | 58,68 | 592.485 |
| 12 jun 2024 | 60,96 | 61,20 | 60,12 | 60,86 | 60,86 | 317.202 |
| 11 jun 2024 | 61,20 | 61,24 | 60,52 | 60,86 | 60,86 | 600.294 |
| 10 jun 2024 | 60,74 | 61,00 | 60,22 | 61,00 | 61,00 | 262.962 |
| 07 jun 2024 | 61,38 | 61,48 | 60,76 | 61,04 | 61,04 | 336.083 |
| 06 jun 2024 | 61,86 | 62,02 | 61,14 | 61,50 | 61,50 | 433.947 |
| 05 jun 2024 | 62,68 | 63,36 | 61,96 | 61,96 | 61,96 | 275.888 |
| 04 jun 2024 | 61,70 | 62,84 | 61,32 | 62,34 | 62,34 | 571.359 |
| 03 jun 2024 | 62,50 | 63,54 | 62,32 | 62,32 | 62,32 | 431.530 |
| 31 may 2024 | 61,52 | 62,24 | 61,52 | 62,24 | 62,24 | 748.991 |
| 30 may 2024 | 60,40 | 61,96 | 60,40 | 61,64 | 61,64 | 370.087 |
| 29 may 2024 | 62,04 | 62,04 | 60,60 | 60,60 | 60,60 | 420.845 |
| 28 may 2024 | 62,26 | 62,48 | 61,68 | 61,96 | 61,96 | 245.995 |
| 27 may 2024 | 61,00 | 62,52 | 60,96 | 62,12 | 62,12 | 204.878 |
| 24 may 2024 | 60,50 | 61,16 | 60,26 | 61,00 | 61,00 | 182.467 |
| 23 may 2024 | 61,22 | 61,38 | 60,68 | 60,92 | 60,92 | 267.456 |
| 22 may 2024 | 61,40 | 61,54 | 60,80 | 61,32 | 61,32 | 353.180 |
| 21 may 2024 | 62,02 | 62,16 | 61,30 | 61,60 | 61,60 | 364.895 |
| 20 may 2024 | 62,38 | 62,60 | 62,14 | 62,22 | 62,22 | 227.999 |
| 17 may 2024 | 62,84 | 63,20 | 61,92 | 62,30 | 62,30 | 324.237 |
| 16 may 2024 | 62,58 | 63,40 | 62,40 | 62,96 | 62,96 | 291.003 |
| 15 may 2024 | 62,24 | 63,52 | 62,22 | 62,60 | 62,60 | 531.357 |
| 14 may 2024 | 62,20 | 62,70 | 61,88 | 62,10 | 62,10 | 419.937 |
| 13 may 2024 | 60,98 | 62,16 | 60,78 | 62,06 | 62,06 | 486.437 |
| 10 may 2024 | 61,02 | 61,34 | 60,64 | 60,88 | 60,88 | 467.173 |
| 09 may 2024 | 61,58 | 61,80 | 60,58 | 60,60 | 60,60 | 417.205 |
| 08 may 2024 | 62,76 | 63,28 | 61,62 | 61,62 | 61,62 | 562.838 |
| 07 may 2024 | 62,64 | 64,04 | 62,46 | 63,64 | 63,64 | 652.924 |
| 06 may 2024 | 61,68 | 62,62 | 61,54 | 62,46 | 62,46 | 237.677 |
| 03 may 2024 | 61,76 | 62,42 | 61,34 | 61,56 | 61,56 | 382.732 |
| 02 may 2024 | 60,60 | 61,22 | 60,42 | 61,20 | 61,20 | 433.288 |
| *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.