Bolsa ES - Histórico de Cotizaciones de CONTINENTAL [CON.F]

CONTINENTAL - [Ticker: CON.F]
Última Transacción	221,590	Hora de Cotización	2017-11-01 - 23:43:00
Variación	+3,960 (+1,820%)	Rango 52 Semanas	[0,000 - 0,000]
Máximo	222,430	Mínimo	218,600
Volumen	1.601	Volumen Medio (3m)	0
Demanda / Oferta	N/A	Yield
Cierre Anterior	217,620	PER	0,00%
Apertura	218,600	EPS	0,00
Fecha Ex-Dividendo		Fecha Dividendo
Capitalización Bursátil	0	Objetivo Estimado 1 Año	0,000
Nota: Los datos pueden tener un retraso de algunos minutos.

Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CON.F desde 2000-01-01 hasta 2024-04-23
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-12-29	29,80	16.400	30,06	29,70	29,95	00:00:00
2003-12-30	30,18	17.800	30,18	29,92	29,93	00:00:00
2003-12-31	30,18	0	30,18	30,18	30,18	00:00:00
2004-01-01	30,18	0	30,18	30,18	30,18	00:00:00
2004-01-02	30,45	27.300	30,53	30,20	30,20	00:00:00
2004-01-05	30,95	47.900	31,11	30,55	30,55	00:00:00
2004-01-06	30,60	29.100	31,00	30,27	31,00	00:00:00
2004-01-07	30,20	41.200	30,83	29,65	30,70	00:00:00
2004-01-08	30,25	31.900	30,50	29,90	30,20	00:00:00
2004-01-09	29,55	45.000	30,40	29,30	30,40	00:00:00
2004-01-12	30,30	48.800	30,30	29,40	29,40	00:00:00
2004-01-13	30,75	43.100	31,05	30,30	30,35	00:00:00
2004-01-14	32,00	74.300	32,10	30,85	30,95	00:00:00
2004-01-15	32,04	60.500	32,04	31,40	31,95	00:00:00
2004-01-16	32,80	50.000	32,96	31,90	32,00	00:00:00
2004-01-19	32,55	54.900	32,99	32,40	32,70	00:00:00
2004-01-20	31,98	43.600	32,50	31,70	32,50	00:00:00
2004-01-21	32,30	21.000	32,35	31,65	31,80	00:00:00
2004-01-22	32,90	32.700	32,90	32,18	32,18	00:00:00
2004-01-23	31,95	28.400	32,55	31,75	32,50	00:00:00
2004-01-26	31,95	34.500	32,20	31,60	31,90	00:00:00
2004-01-27	31,70	19.800	32,25	31,65	32,20	00:00:00
2004-01-28	31,95	23.000	32,15	31,55	31,60	00:00:00
2004-01-29	31,75	40.700	32,00	31,25	31,65	00:00:00
2004-01-30	31,55	27.500	31,90	31,10	31,80	00:00:00
2004-02-02	31,85	28.300	31,85	31,15	31,65	00:00:00
2004-02-03	31,45	15.200	31,70	31,25	31,70	00:00:00
2004-02-04	31,00	47.800	31,50	30,45	31,50	00:00:00
2004-02-05	30,55	17.600	30,95	30,45	30,75	00:00:00
2004-02-06	30,35	48.800	30,60	30,10	30,50	00:00:00
2004-02-09	31,02	71.900	31,30	30,60	30,60	00:00:00
2004-02-10	31,45	47.000	31,60	31,05	31,05	00:00:00
2004-02-11	32,28	65.600	32,50	31,55	31,55	00:00:00
2004-02-12	32,63	37.800	32,85	32,40	32,50	00:00:00
2004-02-13	32,45	62.000	33,18	32,45	32,80	00:00:00
2004-02-16	32,50	21.400	32,90	32,25	32,40	00:00:00
2004-02-17	32,20	25.200	32,70	32,00	32,60	00:00:00
2004-02-18	33,00	40.300	33,15	32,10	32,30	00:00:00
2004-02-19	33,65	55.500	33,86	33,00	33,00	00:00:00
2004-02-20	32,80	37.600	33,80	32,70	33,55	00:00:00
2004-02-23	33,10	20.100	33,55	32,90	32,90	00:00:00
2004-02-24	32,45	22.000	33,00	32,10	33,00	00:00:00
2004-02-25	32,10	16.400	32,50	32,05	32,45	00:00:00
2004-02-26	32,75	16.900	32,80	31,80	32,13	00:00:00
2004-02-27	33,00	16.500	33,40	32,70	32,70	00:00:00
2004-03-01	33,00	16.900	33,45	32,70	33,30	00:00:00
2004-03-02	32,95	11.700	33,15	32,80	33,00	00:00:00
2004-03-03	32,95	17.700	33,15	32,95	33,00	00:00:00
2004-03-04	33,10	16.400	33,36	32,95	33,15	00:00:00
2004-03-05	33,12	14.000	33,35	32,80	33,15	00:00:00
2004-03-08	33,00	24.900	33,20	32,90	33,10	00:00:00
2004-03-09	32,45	20.600	33,05	32,35	32,90	00:00:00
2004-03-10	31,80	26.700	32,60	31,70	32,45	00:00:00
2004-03-11	30,90	78.000	31,40	30,10	31,40	00:00:00
2004-03-12	30,75	106.300	30,90	29,20	29,60	00:00:00
2004-03-15	29,95	33.500	31,10	29,85	30,19	00:00:00
2004-03-16	29,75	37.900	30,70	29,70	30,00	00:00:00
2004-03-17	31,10	19.500	31,10	30,00	30,00	00:00:00
2004-03-18	30,38	17.300	31,40	30,38	31,15	00:00:00
2004-03-19	30,65	8.600	31,00	30,45	30,70	00:00:00
2004-03-22	28,90	59.200	30,35	28,90	30,30	00:00:00
2004-03-23	29,55	15.500	30,10	29,00	29,00	00:00:00
2004-03-24	29,20	26.600	29,95	28,85	29,75	00:00:00
2004-03-25	30,20	21.200	30,30	29,10	29,10	00:00:00
2004-03-26	30,80	15.600	30,80	30,15	30,35	00:00:00
2004-03-29	31,60	32.500	31,65	30,25	30,95	00:00:00
2004-03-30	31,30	44.000	31,80	30,20	31,80	00:00:00
2004-03-31	32,10	31.700	32,30	31,80	31,95	00:00:00
2004-04-01	32,15	23.600	32,20	31,85	32,10	00:00:00
2004-04-02	32,75	24.600	32,80	32,00	32,00	00:00:00
2004-04-05	33,20	38.700	33,40	32,55	32,75	00:00:00
2004-04-06	33,05	43.600	33,65	33,00	33,20	00:00:00
2004-04-07	32,50	18.300	33,10	32,30	33,00	00:00:00
2004-04-08	32,85	25.200	33,35	32,75	32,80	00:00:00
2004-04-09	32,85	0	32,85	32,85	32,85	00:00:00
2004-04-12	32,85	0	32,85	32,85	32,85	00:00:00
2004-04-13	33,90	57.400	34,20	33,00	33,00	00:00:00
2004-04-14	34,10	34.600	34,10	33,30	33,60	00:00:00
2004-04-15	33,85	22.000	34,10	33,80	34,00	00:00:00
2004-04-16	35,45	83.400	35,58	33,90	33,90	00:00:00
2004-04-19	35,90	54.900	35,98	35,45	35,45	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>