Italia markets open in 4 hours 53 minutes

Continental Aktiengesellschaft (1CON.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,22+0,50 (+0,81%)
Alla chiusura: 05:24PM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202462,4262,6062,1262,2262,2240
03 mag 202461,5262,2861,5261,7261,72804
02 mag 202459,9461,2459,9461,1461,14471
30 apr 202462,9662,9660,9861,3261,32368
29 apr 202460,1061,8460,0861,1061,10587
29 apr 20242.2 Dividendo
26 apr 202461,9662,8461,8462,7460,541.561
25 apr 202462,9862,9862,0862,1659,98273
24 apr 202463,7663,7663,1663,1660,95100
23 apr 202463,3663,4062,7462,8860,68210
22 apr 202462,8063,2262,8062,8460,644
19 apr 202462,3262,8862,2862,3860,19552
18 apr 202462,7263,7062,7263,6261,3955
17 apr 202462,8464,0061,7864,0061,76747
16 apr 202464,6865,9864,6665,5063,20603
15 apr 202466,8666,8666,8066,0063,69900
12 apr 202467,3067,3066,3066,2463,92130
11 apr 202467,3267,3266,6066,8264,489
10 apr 202466,9467,9066,9467,3264,96718
09 apr 202466,1666,7066,1666,4664,13149
08 apr 202465,9066,2065,7266,2463,92740
05 apr 202464,5065,0464,4864,9862,70978
04 apr 202465,3465,5465,3465,5263,2220
03 apr 202466,3266,3463,8064,8662,59733
02 apr 202467,0067,0067,0066,2663,94400
28 mar 202467,3067,4666,9466,8264,48361
27 mar 202466,9067,3066,9067,2464,8840
26 mar 202467,0267,0267,0266,7264,3810
25 mar 202465,8866,0665,7866,2263,90136
22 mar 202465,9466,3865,9466,3664,0340
21 mar 202467,1867,5066,6666,7064,36537
20 mar 202468,4868,4867,6067,7265,35120
19 mar 202468,3669,0068,3668,5466,1470
18 mar 202460,6067,1660,6066,9864,6375
15 mar 202466,7067,3866,7066,7264,3885
14 mar 202466,8866,8866,8866,8864,53-
13 mar 202467,5867,5867,5867,5865,21-
12 mar 202466,2868,2666,2867,6265,25361
11 mar 202468,8668,8666,6666,9664,61280
08 mar 202470,7270,7270,4670,2867,8237
07 mar 202470,9471,8469,5671,7469,22300
06 mar 202473,3073,3072,6272,7870,23322
05 mar 202472,6472,6472,6472,6470,09-
04 mar 202473,5673,5673,2273,3270,7530
01 mar 202473,6673,6673,6673,6671,08-
29 feb 202473,8673,9073,8674,0271,428
28 feb 202474,2674,6674,2674,7472,12256
27 feb 202474,4274,9074,3274,8872,25473
26 feb 202473,9073,9073,0873,5070,92420
23 feb 202474,3674,3674,3674,3671,75-
22 feb 202474,6674,7074,4074,3471,73494
21 feb 202473,7673,7673,7673,7671,17-
20 feb 202472,7872,8872,0072,8870,321.312
19 feb 202473,9673,9673,9673,9671,37-
16 feb 202477,0877,0877,0877,0874,38-
15 feb 202476,6076,6076,6076,6073,91-
14 feb 202475,8476,4675,8476,3673,68546
13 feb 202476,0276,0276,0276,4073,7213
12 feb 202475,8275,8275,1475,4872,83457
09 feb 202476,0676,0675,7075,3472,70270
08 feb 202476,7876,7876,7876,3273,64100
07 feb 202473,7873,7873,7873,7871,19-
06 feb 202474,1074,1074,1074,5671,955
05 feb 202474,7074,7073,9274,4671,85277
02 feb 202475,9675,9675,9676,1473,47100
01 feb 202475,0075,0075,0075,5672,91200
31 gen 202475,5475,5475,5475,9873,3234
30 gen 202476,5076,5074,9876,0473,37338
29 gen 202475,0077,0075,0077,1474,44193
26 gen 202473,8073,8072,5074,3271,71251
25 gen 202473,0873,0873,0873,0870,52-
24 gen 2024------
23 gen 2024------
22 gen 202471,2671,2671,2671,2668,76-
19 gen 202471,1871,2071,1870,8668,3812
18 gen 202472,3272,3272,3272,2269,69140
17 gen 202471,1671,1671,1671,4868,9740
16 gen 202472,3872,3872,3872,3869,84-
15 gen 202473,6673,9073,5073,5470,96470
12 gen 202473,8073,8073,3472,7670,2157
11 gen 202473,4073,4073,4073,4070,83-
10 gen 202474,0274,0274,0274,0271,42-
09 gen 202474,8074,8074,8074,8072,18-
08 gen 202474,4874,7874,4875,6272,9776
05 gen 202473,1073,1073,1074,4271,81100
04 gen 202475,3075,3074,5274,4471,8381
03 gen 202476,8076,8074,5074,5471,93274
02 gen 202478,1278,1278,1277,4674,7450
29 dic 202376,8476,8476,8476,8474,15-
28 dic 202376,7676,7676,7676,6673,9730
27 dic 202376,7876,7876,0276,6673,9757
22 dic 202376,7076,9876,0876,2873,61171
21 dic 202375,4875,4874,6276,5873,89100
20 dic 202375,8876,8675,8876,5673,88135
19 dic 202375,7876,0075,7875,9273,2621
18 dic 202372,9875,8672,9875,6472,99782
15 dic 202376,5877,0475,8476,0673,39325
14 dic 202374,5275,5674,2875,7073,05209
13 dic 202374,1474,1473,1272,6670,11250
12 dic 202372,7072,7072,7072,1669,63101
*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...