U.S. markets closed

Continental Aktiengesellschaft (CTTAF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
66.00-1.00 (-1.49%)
Al cierre: 03:48PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202468.0068.6066.0066.0066.00191
16 may 202470.7870.7867.0067.0067.0070
15 may 202466.7068.3065.8965.8965.89188
14 may 202468.2068.2065.5065.5065.50131
13 may 202465.1067.5065.1065.2065.20137
10 may 202463.3166.8063.3166.8066.80390
09 may 202467.7067.7067.7067.7067.70-
08 may 202465.5067.7065.5067.7067.70140
07 may 202469.2069.2066.8066.8066.80185
06 may 202465.8068.4065.7065.9065.90781
03 may 202467.4067.4064.6064.6064.60139
02 may 202467.4867.4863.2064.2064.20771
01 may 202467.4267.4262.7062.7062.7068
30 abr 202465.7065.7065.7065.7065.7053
29 abr 202466.0067.8966.0066.3066.30496
29 abr 20242.2 Dividendo
26 abr 202468.8869.4664.8064.8062.60373
25 abr 202466.8067.4064.4064.4062.21382
24 abr 202470.0770.0765.5065.5063.28203
23 abr 202467.7067.7065.7065.7063.4737
22 abr 202465.5067.4064.8064.8062.60356
19 abr 202467.2067.2065.2067.0064.73224
18 abr 202466.8066.8066.8066.8064.53-
17 abr 202464.5066.8064.5066.8064.53201
16 abr 202468.0069.9067.1067.2564.975,548
15 abr 202469.6071.1068.3068.3065.98195
12 abr 202470.4670.4669.4369.4367.07211
11 abr 202471.4872.1670.9171.0368.6272
10 abr 202472.8872.8872.8872.8870.4178
09 abr 202471.5171.5171.1871.1868.7629
08 abr 202472.0072.8070.0070.0067.6223
05 abr 202470.8070.8068.7068.7066.37100
04 abr 202471.5071.5071.5071.5069.0719
03 abr 202468.3771.3068.3771.2068.78228
02 abr 202471.9071.9070.8370.8468.43295
01 abr 202475.0075.0070.5072.2569.80430
28 mar 202471.5073.0071.5072.8970.42732
27 mar 202474.8074.8070.8073.4170.92863
26 mar 202471.3072.9271.3072.8070.33508
25 mar 202470.1071.8070.1070.3067.91136
22 mar 202473.9773.9770.3070.7868.38212
21 mar 202473.0673.0671.7171.7169.2851
20 mar 202472.1075.5072.1075.5072.94186
19 mar 202477.4477.4472.9075.3072.74360
18 mar 202473.2073.3071.1071.1068.69113
15 mar 202473.2373.6072.4673.5071.001,291
14 mar 202472.9873.2472.7773.2470.7590
13 mar 202474.5074.5074.5074.5071.9712
12 mar 202473.7673.7673.7673.7671.26-
11 mar 202477.4077.4072.8573.7671.2669
08 mar 202477.2077.4077.2077.4074.77277
07 mar 202478.4079.2678.4079.2676.5794
06 mar 202480.2080.2080.2080.2077.4839
05 mar 202479.6579.6578.1579.3576.66142
04 mar 202480.0080.3578.8580.3577.62378
01 mar 202480.1580.5579.1579.1576.46315
29 feb 202480.6580.6579.3579.3576.66104
28 feb 202480.3580.3580.3580.3577.6223
27 feb 202480.2582.2080.2582.2079.41126
26 feb 202480.7080.7078.3578.3575.69101
23 feb 202481.0081.0079.2579.2576.56222
22 feb 202481.6081.6079.0079.0076.3295
21 feb 202480.6580.6578.2578.2575.5954
20 feb 202483.6083.6083.6083.6080.76-
16 feb 202484.6084.6081.5583.6080.76861
15 feb 202482.9083.9081.2083.9081.051,519
14 feb 202482.6082.6080.5080.5077.7756
13 feb 202482.7082.7081.8082.0079.22319
12 feb 202480.5082.2080.5082.2079.4165
09 feb 202481.4082.5079.9582.4079.60271
08 feb 202482.9082.9580.7580.7578.0158
07 feb 202481.1081.1081.1081.1078.35-
06 feb 202480.4081.3080.4081.1078.35340
05 feb 202480.7580.7580.1080.7077.9688
02 feb 202482.3083.1080.8083.1080.28276
01 feb 202483.5083.5083.5083.5080.67414
31 ene 202481.6081.6081.6081.6078.8335
30 ene 202483.1983.1980.8580.8578.10459
29 ene 202483.0584.5082.1582.1579.3679
26 ene 202481.6081.8079.5081.8079.02154
25 ene 202479.3080.2079.3080.2077.48198
24 ene 202478.3078.3078.3078.3075.6414
23 ene 202478.8079.5078.8079.5076.801,332
22 ene 202478.9578.9576.4076.4073.811,195
19 ene 202476.1078.4076.1078.4075.7492
18 ene 202478.6380.2876.9576.9574.34960
17 ene 202478.2079.0078.2078.9076.2253
16 ene 202477.0079.9077.0079.9077.19474
12 ene 202479.6079.6078.4578.4575.791,134
11 ene 202482.5082.5082.5082.5079.70-
10 ene 202482.5082.5082.5082.5079.7084
09 ene 202481.2582.3081.2582.3079.511,641
08 ene 202482.8084.0082.8084.0081.15156
05 ene 202482.3082.3082.3082.3079.5134
04 ene 202481.4082.7080.1080.1077.3855
03 ene 202482.1082.1082.0082.0079.22125
02 ene 202486.2286.2283.4083.4080.57305
29 dic 202385.6585.6585.6585.6582.74-
28 dic 202385.7085.7085.6585.6582.7478
27 dic 202386.9386.9383.3583.3580.52114
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...