Italia markets closed

Continental Aktiengesellschaft (0LQ1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,10-0,74 (-1,04%)
Alla chiusura: 07:39AM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202467,4868,0266,7467,3767,3765.846
27 mar 202466,8467,3666,2667,0267,02396.876
26 mar 202466,4667,2465,9666,9966,99190.248
25 mar 202466,4366,8665,6066,4266,4286.585
22 mar 202466,5766,9265,8266,3166,31164.729
21 mar 202468,0368,6066,5267,5267,52172.737
20 mar 202468,6268,7067,1467,4367,43392.974
19 mar 202468,0369,8666,7268,7068,70483.912
18 mar 202467,1567,4466,2266,9866,98344.806
15 mar 202466,7467,3666,6266,6366,6324.179
14 mar 202467,6268,1266,6067,2367,2372.925
13 mar 202467,6668,0266,8867,7067,70116.972
12 mar 202467,0068,2466,1066,7166,71154.559
11 mar 202469,1070,5866,4866,8166,81251.393
08 mar 202471,6672,3869,9470,7470,7462.591
07 mar 202470,8373,2668,8270,2870,28430.048
06 mar 202472,7973,5872,1473,4073,40103.933
05 mar 202472,6272,7071,3672,0972,09115.776
04 mar 202473,8373,8872,7073,2573,2597.943
01 mar 202474,5775,1673,2473,6973,69194.675
29 feb 202475,0075,1473,6674,0874,08111.246
28 feb 202474,9675,6274,2274,7274,7298.147
27 feb 202473,3175,1073,0274,8974,8950.320
26 feb 202474,0874,8272,4872,9372,93144.892
23 feb 202474,2374,4472,7674,3374,33192.228
22 feb 202474,3375,0273,4474,6874,68111.480
21 feb 202472,7474,2472,2473,7473,7478.327
20 feb 202473,6174,4871,8473,0273,02274.578
19 feb 202476,7877,5473,6475,4575,45384.806
16 feb 202477,2177,9276,8277,3477,3441.167
15 feb 202476,5577,1876,1076,6176,61118.117
14 feb 202475,2977,7474,8476,5976,59115.061
13 feb 202475,8477,6275,2276,5176,51147.188
12 feb 202475,6676,3474,9675,5175,5152.870
09 feb 202475,9676,7074,9075,4375,4385.627
08 feb 202474,2776,8673,3875,7975,79277.911
07 feb 202474,7274,9873,7674,7274,7242.647
06 feb 202474,5474,8273,5673,7773,7796.033
05 feb 202476,0176,1073,8074,5674,56116.227
02 feb 202476,3077,1275,1676,8476,8437.603
01 feb 202475,7276,6674,8275,6275,6226.016
31 gen 202475,3876,2874,8476,1976,19131.499
30 gen 202477,6877,8873,7074,8574,85161.300
29 gen 202474,2577,1273,2676,5076,50200.346
26 gen 202473,0274,5672,4874,3874,38194.762
25 gen 202472,4573,3272,0272,5972,5977.412
24 gen 202473,1473,6672,2872,8772,8765.158
23 gen 202471,6172,9670,8272,8272,8280.017
22 gen 202471,3472,2070,4471,2771,2793.207
19 gen 202472,5472,8470,5471,0171,01233.600
18 gen 202472,0472,7671,2472,3072,30140.132
17 gen 202471,3071,7070,9871,6771,6772.265
16 gen 202473,1174,1071,3872,2972,29241.403
15 gen 202474,5374,8872,3673,7173,7189.446
12 gen 202473,9174,3872,6273,2273,2251.909
11 gen 202474,6074,7673,3273,6373,6372.592
10 gen 202474,5975,3073,3274,2574,2529.054
09 gen 202475,9876,4673,9674,8474,8499.396
08 gen 202474,0975,7073,8075,6175,6166.778
05 gen 202473,9074,7473,3074,0374,03143.925
04 gen 202474,9675,3073,4874,4174,41286.557
03 gen 202476,9577,9874,3474,6374,6396.933
02 gen 202477,3178,3876,4477,5277,5281.082
29 dic 202376,7677,4675,7676,9276,9267.965
28 dic 202376,5676,8876,3876,6976,6965.937
27 dic 202376,5476,7676,1076,2476,2434.467
22 dic 202376,4277,0675,9676,2676,2614.226
21 dic 202375,7677,2275,4676,6076,6078.243
20 dic 202376,1076,8675,5476,7376,7381.180
19 dic 202375,8476,6075,5476,2576,2538.169
18 dic 202375,8076,6075,1276,0076,00177.092
15 dic 202376,5377,3075,7876,1476,14195.158
14 dic 202374,0975,7872,1074,5374,53128.420
13 dic 202372,6175,4671,6473,4673,46212.242
12 dic 202372,9473,0272,0072,2672,26150.352
11 dic 202373,5073,6072,5472,9472,94271.465
08 dic 202372,8773,7872,3073,6073,60214.924
07 dic 202371,7673,7270,9472,3072,30224.133
06 dic 202372,1373,6671,2873,2773,27141.199
05 dic 202370,9772,1070,0671,7271,7278.902
04 dic 202371,2671,8867,1270,4470,44339.115
01 dic 202370,9771,7470,5671,1971,1998.107
30 nov 202371,6471,8269,4670,9670,96150.364
29 nov 202369,9172,1469,8071,3671,36142.130
28 nov 202370,4370,9469,3470,0170,01232.904
27 nov 202370,2771,0069,2869,8969,8948.521
24 nov 202370,1771,5468,5671,1971,19124.090
23 nov 202369,0669,4668,5668,9668,9652.855
22 nov 202368,3069,3467,8468,9668,96105.249
21 nov 202368,9469,5068,1068,6968,69225.840
20 nov 202369,1269,3468,4068,8368,83214.104
17 nov 202368,9069,5468,1468,9368,93171.500
16 nov 202369,4670,3268,5068,6768,6781.187
15 nov 202368,2569,9267,8469,2369,23122.500
14 nov 202365,5268,3063,7067,9967,99303.918
13 nov 202363,8864,5863,0663,9763,97243.667
10 nov 202364,2164,9463,0463,4663,46393.132
09 nov 202364,1064,9063,4864,4964,49366.538
08 nov 202361,4664,5660,6463,7463,74492.083
07 nov 202362,1562,7661,2261,8361,83194.883
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...