Italia markets closed

Continental Aktiengesellschaft (CON.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,38+2,04 (+3,44%)
In data: 06:51PM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202459,5661,3859,5261,3861,381.266
04 lug 202456,4859,5856,4859,3459,348.580
03 lug 202452,4855,5052,4855,5055,505.019
02 lug 202452,8852,8851,9852,5852,58295
01 lug 202453,1253,4452,9853,2853,28478
28 giu 202453,0453,4052,9652,9652,96281
27 giu 202452,9653,5052,9653,5053,5040
26 giu 202454,0054,1652,9652,9652,96537
25 giu 202455,0255,0454,3454,6054,60237
24 giu 202455,2855,9055,1855,1855,18362
21 giu 202454,8254,9254,6854,7854,78231
20 giu 202454,8054,9854,3654,9854,98360
19 giu 202454,5254,9254,0254,9254,9275
18 giu 202455,8456,6454,7054,8054,801.034
17 giu 202455,6056,0255,2255,9455,94641
14 giu 202458,9858,9854,9255,2055,20833
13 giu 202460,4260,5058,8458,8658,86390
12 giu 202460,9460,9460,9460,9460,94-
11 giu 202460,7261,0460,5260,7260,72385
10 giu 202460,4060,5460,4060,5460,54210
07 giu 202461,2661,3660,8661,3661,3615
06 giu 202462,1462,1461,2661,2661,2660
05 giu 202462,5662,8662,1462,1462,14340
04 giu 202461,3262,5861,0462,5862,58430
03 giu 202463,2063,2862,8263,2863,28261
31 mag 202461,7262,0861,7262,0862,0850
30 mag 202460,2061,6660,2061,6661,66-
29 mag 202461,3661,4860,9260,9260,92300
28 mag 202462,0262,0262,0262,0262,02-
27 mag 202461,2462,3460,8062,3462,34236
24 mag 202460,5260,6060,4060,4060,4031
23 mag 202461,3061,3260,6060,6060,60259
22 mag 202461,3261,4860,9661,3861,38950
21 mag 202462,1262,1661,9061,9061,9054
20 mag 202462,8062,8062,1662,1662,16150
17 mag 202462,8462,9062,4462,4862,4845
16 mag 202462,5463,2262,4663,2263,22204
15 mag 202462,2863,2262,1062,9462,94733
14 mag 202462,0862,4461,9662,4462,44175
13 mag 202461,0261,9060,8461,8461,84309
10 mag 202460,6261,1660,6261,0861,08419
09 mag 202461,1261,1260,6860,8860,8860
08 mag 202463,9063,9062,7262,7262,72136
07 mag 202462,2263,2862,2263,2863,28373
06 mag 202461,5262,4861,5262,4862,48910
03 mag 202461,4861,7861,4861,7861,784
02 mag 202460,2261,8460,2261,8461,841.129
30 apr 202460,8261,5460,8260,8260,8230
29 apr 202461,9061,9061,1861,5061,50249
29 apr 20242.2 Dividendo
26 apr 202462,4662,8662,0062,7260,52813
25 apr 202463,0263,0262,2462,2860,10390
24 apr 202463,0263,5063,0263,2261,00609
23 apr 202463,7663,7662,7263,2461,02226
22 apr 202462,5663,0062,5662,8660,66177
19 apr 202462,1263,2061,9862,5060,31489
18 apr 202461,9263,2061,9063,2060,98416
17 apr 202462,4063,3661,7261,7259,562.179
16 apr 202465,3265,7463,0063,3061,084.856
15 apr 202465,9266,8465,9266,8464,50386
12 apr 202467,1067,2066,2066,2063,881.520
11 apr 202467,2667,2666,5866,5864,2440
10 apr 202466,6067,0066,6067,0064,65130
09 apr 202465,6066,8865,6066,8664,51280
08 apr 202465,5866,4465,5866,4464,11106
05 apr 202464,5265,4064,4465,4063,11233
04 apr 202464,8665,8264,6465,0062,72735
03 apr 202466,2466,4264,1665,4063,11576
02 apr 202467,0067,2666,2266,2263,90622
28 mar 202467,5067,6266,6866,6864,34212
27 mar 202466,5266,8266,5266,7064,3665
26 mar 202466,3266,9466,0666,9464,59320
25 mar 202466,2666,6665,8866,6664,32195
22 mar 202466,6066,8865,9866,1463,821.240
21 mar 202469,2869,2866,6466,6464,30940
20 mar 202468,5268,5267,8067,8065,4260
19 mar 202466,8069,6666,8068,9466,52114
18 mar 202467,1467,4066,7866,7864,44390
15 mar 202467,1067,1066,8266,8264,48447
14 mar 202467,3267,7266,3266,3864,0510
13 mar 202467,4867,8466,9867,7665,38475
12 mar 202467,5467,7866,1667,6265,25629
11 mar 202469,5669,5666,6066,8064,46729
08 mar 202471,7671,7670,0070,0067,54480
07 mar 202473,0873,0869,6071,9069,382.272
06 mar 202472,4273,5472,4273,3670,79500
05 mar 202472,8272,8272,0672,3669,82237
04 mar 202473,8273,8273,0873,4470,862.990
01 mar 202474,0474,7074,0474,0871,481.083
29 feb 202474,5274,5674,0674,0671,461
28 feb 202474,6275,0474,4474,6672,04100
27 feb 202472,8874,8072,8874,8072,18-
26 feb 202473,6073,7672,8473,1670,59185
23 feb 202473,8073,8073,0073,6671,0870
22 feb 202474,0674,7674,0674,7472,12160
21 feb 202472,8074,1072,7873,8271,23155
20 feb 202474,0074,0072,9072,9070,34101
19 feb 202476,6276,7073,8873,8871,29142
16 feb 202476,7277,6476,7277,1074,40289
15 feb 202475,9676,6075,9676,6073,91-
*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...