Mercados españoles abiertos en 3 hrs 50 min

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
114,76-0,46 (-0,40%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago 2021115,34116,42114,12114,76114,76246.344
02 ago 2021116,26117,10115,16115,22115,22251.746
30 jul 2021115,02115,64113,82114,60114,60305.208
29 jul 2021114,90116,04114,22115,90115,90283.154
28 jul 2021114,74115,58113,90114,80114,80257.805
27 jul 2021115,50115,50113,66114,46114,46333.631
26 jul 2021116,44117,38114,66116,38116,38397.264
23 jul 2021121,00121,52117,24118,00118,00617.756
22 jul 2021117,58118,72114,26114,48114,48438.604
21 jul 2021113,98117,76113,30116,66116,66435.217
20 jul 2021112,28114,18111,42113,30113,30360.910
19 jul 2021114,48114,48110,68111,92111,92470.593
16 jul 2021116,58117,56114,78115,30115,30419.835
15 jul 2021118,66118,66116,14117,02117,02348.752
14 jul 2021117,42120,08117,14119,06119,06313.536
13 jul 2021117,66118,82117,14117,92117,92293.259
12 jul 2021118,72119,10115,78117,88117,88251.565
09 jul 2021117,68119,66116,96118,64118,64516.614
08 jul 2021118,90119,34115,74116,82116,82501.070
07 jul 2021120,74121,06118,32119,94119,94368.436
06 jul 2021124,96124,96119,28119,88119,88465.243
05 jul 2021124,50125,74123,62125,20125,20160.203
02 jul 2021125,54126,60124,86124,90124,90237.092
01 jul 2021124,98126,50124,38125,38125,38335.930
30 jun 2021126,78127,38123,60123,98123,98397.021
29 jun 2021125,74128,02125,74127,64127,64218.977
28 jun 2021126,92128,00125,72125,84125,84248.597
25 jun 2021128,62128,96127,32128,00128,00186.901
24 jun 2021128,16129,72127,68128,50128,50256.268
23 jun 2021128,14128,86126,98127,30127,30277.821
22 jun 2021128,80128,98126,86127,56127,56348.764
21 jun 2021123,88128,72122,78128,14128,14399.079
18 jun 2021126,36126,68124,08125,02125,02972.848
17 jun 2021126,54127,88125,90126,44126,44453.671
16 jun 2021128,60128,90125,52126,50126,50481.933
15 jun 2021129,00129,54127,98128,36128,36296.658
14 jun 2021131,16131,38128,72128,72128,72318.778
11 jun 2021129,06130,72128,54130,48130,48256.355
10 jun 2021129,62130,10128,34128,74128,74297.316
09 jun 2021130,72132,28128,48129,38129,38408.506
08 jun 2021131,30131,90129,48130,84130,84375.466
07 jun 2021128,60132,68128,52131,24131,24461.180
04 jun 2021129,34129,48127,96128,68128,68211.669
03 jun 2021126,86128,98126,14128,92128,92364.319
02 jun 2021125,46127,42124,92127,02127,02353.408
01 jun 2021121,64125,66121,64125,34125,34489.397
31 may 2021121,66122,22120,88120,90120,90199.062
28 may 2021122,18122,60121,14121,66121,66357.979
27 may 2021119,50122,30117,94121,44121,44648.490
26 may 2021119,42119,70118,32119,44119,44216.720
25 may 2021118,00120,00117,96118,80118,80629.706
21 may 2021115,00117,32115,00117,10117,10530.089
20 may 2021114,20114,52112,42114,34114,34321.171
19 may 2021115,38115,54112,28113,42113,42364.654
18 may 2021115,74117,16115,30116,54116,54547.551
17 may 2021114,66115,40113,86114,82114,82252.155
14 may 2021113,30114,98111,66114,74114,74440.133
13 may 2021112,20112,50108,86112,04112,04389.960
12 may 2021113,30113,84112,28113,34113,34295.225
11 may 2021113,00114,66112,38113,44113,44413.653
10 may 2021115,28115,56113,72114,32114,32360.055
07 may 2021112,72115,20112,50114,62114,62502.139
06 may 2021110,98112,68110,48112,12112,12371.965
05 may 2021111,34112,40110,64112,26112,26510.974
04 may 2021113,04113,88110,12110,12110,12494.969
03 may 2021113,00113,72112,28113,00113,00250.426
30 abr 2021113,00114,32112,60112,64112,64476.779
29 abr 2021118,00118,80111,88112,96112,96742.478
28 abr 2021118,90119,44117,52118,10118,10319.036
27 abr 2021118,44118,92115,66118,20118,20313.825
26 abr 2021118,80119,90116,94118,14118,14310.478
23 abr 2021115,80120,00115,06118,36118,36846.778
22 abr 2021113,30116,48113,10116,32116,32545.538
21 abr 2021112,30112,86110,48112,40112,40458.035
20 abr 2021114,00115,32111,78111,96111,96480.653
19 abr 2021118,00118,12114,06114,32114,32470.226
16 abr 2021115,00118,00114,64117,58117,58624.762
15 abr 2021114,30116,02114,14114,24114,24446.700
14 abr 2021114,30114,44112,56114,10114,10402.411
13 abr 2021112,10114,42111,98113,94113,94508.476
12 abr 2021111,48113,44111,48111,80111,80430.717
09 abr 2021113,28113,60110,62110,94110,94460.661
08 abr 2021115,20115,40111,86112,98112,98489.128
07 abr 2021114,72116,92114,24114,30114,30363.074
06 abr 2021116,68117,04114,74114,74114,74423.714
01 abr 2021113,34114,06112,34114,06114,06419.829
31 mar 2021113,15114,85112,00112,70112,70406.193
30 mar 2021111,65113,90111,40113,45113,45399.238
29 mar 2021111,05112,65110,20111,95111,95371.429
26 mar 2021112,00112,60110,55110,80110,80517.672
25 mar 2021110,40111,55108,40111,15111,15713.065
24 mar 2021112,05112,85110,65110,90110,90733.246
23 mar 2021115,00115,60111,30113,05113,05784.718
22 mar 2021119,40119,40115,15115,65115,65767.793
19 mar 2021121,00122,90119,65119,65119,65926.702
18 mar 2021122,50124,50121,05122,45122,45841.282
17 mar 2021116,60121,10116,00120,75120,75786.265
16 mar 2021114,10118,10114,00117,70117,70878.833
15 mar 2021114,50116,25113,45113,70113,70665.257
12 mar 2021112,30114,50112,30114,15114,15613.781
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...