Continental Aktiengesellschaft (CTTAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:43AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 60.90 | 60.90 | 59.00 | 59.70 | 59.70 | 156 |
| 13 jun 2024 | 64.50 | 64.60 | 62.28 | 63.85 | 63.85 | 434 |
| 12 jun 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 388 |
| 11 jun 2024 | 63.60 | 63.70 | 63.60 | 63.70 | 63.70 | 185 |
| 10 jun 2024 | 63.70 | 66.40 | 63.70 | 66.40 | 66.40 | 192 |
| 07 jun 2024 | 66.60 | 66.80 | 64.10 | 64.10 | 64.10 | 47 |
| 06 jun 2024 | 64.22 | 65.20 | 64.22 | 65.20 | 65.20 | 299 |
| 05 jun 2024 | 66.60 | 68.50 | 66.00 | 68.50 | 68.50 | 320 |
| 04 jun 2024 | 66.60 | 68.60 | 66.00 | 66.00 | 66.00 | 670 |
| 03 jun 2024 | 68.60 | 68.60 | 65.79 | 68.60 | 68.60 | 770 |
| 31 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 30 may 2024 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | 262 |
| 29 may 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 679 |
| 28 may 2024 | 66.00 | 68.30 | 65.40 | 65.40 | 65.40 | 328 |
| 24 may 2024 | 66.50 | 67.00 | 64.30 | 64.30 | 64.30 | 87 |
| 23 may 2024 | 69.01 | 69.01 | 66.20 | 66.20 | 66.20 | 54 |
| 22 may 2024 | 66.80 | 67.00 | 64.90 | 67.00 | 67.00 | 92 |
| 21 may 2024 | 67.40 | 67.40 | 65.10 | 65.20 | 65.20 | 1,254 |
| 20 may 2024 | 68.30 | 68.30 | 65.70 | 65.70 | 65.70 | 132 |
| 17 may 2024 | 68.00 | 68.60 | 66.00 | 66.00 | 66.00 | 191 |
| 16 may 2024 | 70.78 | 70.78 | 67.00 | 67.00 | 67.00 | 70 |
| 15 may 2024 | 66.70 | 68.30 | 65.89 | 65.89 | 65.89 | 188 |
| 14 may 2024 | 68.20 | 68.20 | 65.50 | 65.50 | 65.50 | 131 |
| 13 may 2024 | 65.10 | 67.50 | 65.10 | 65.20 | 65.20 | 137 |
| 10 may 2024 | 63.31 | 66.80 | 63.31 | 66.80 | 66.80 | 390 |
| 09 may 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 08 may 2024 | 65.50 | 67.70 | 65.50 | 67.70 | 67.70 | 140 |
| 07 may 2024 | 69.20 | 69.20 | 66.80 | 66.80 | 66.80 | 185 |
| 06 may 2024 | 65.80 | 68.40 | 65.70 | 65.90 | 65.90 | 781 |
| 03 may 2024 | 67.40 | 67.40 | 64.60 | 64.60 | 64.60 | 139 |
| 02 may 2024 | 67.48 | 67.48 | 63.20 | 64.20 | 64.20 | 771 |
| 01 may 2024 | 67.42 | 67.42 | 62.70 | 62.70 | 62.70 | 68 |
| 30 abr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 53 |
| 29 abr 2024 | 66.00 | 67.89 | 66.00 | 66.30 | 66.30 | 496 |
| 29 abr 2024 | 2.2 Dividendo | |||||
| 26 abr 2024 | 68.88 | 69.46 | 64.80 | 64.80 | 62.60 | 373 |
| 25 abr 2024 | 66.80 | 67.40 | 64.40 | 64.40 | 62.21 | 382 |
| 24 abr 2024 | 70.07 | 70.07 | 65.50 | 65.50 | 63.28 | 203 |
| 23 abr 2024 | 67.70 | 67.70 | 65.70 | 65.70 | 63.47 | 37 |
| 22 abr 2024 | 65.50 | 67.40 | 64.80 | 64.80 | 62.60 | 356 |
| 19 abr 2024 | 67.20 | 67.20 | 65.20 | 67.00 | 64.73 | 224 |
| 18 abr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 64.53 | - |
| 17 abr 2024 | 64.50 | 66.80 | 64.50 | 66.80 | 64.53 | 201 |
| 16 abr 2024 | 68.00 | 69.90 | 67.10 | 67.25 | 64.97 | 5,548 |
| 15 abr 2024 | 69.60 | 71.10 | 68.30 | 68.30 | 65.98 | 195 |
| 12 abr 2024 | 70.46 | 70.46 | 69.43 | 69.43 | 67.07 | 211 |
| 11 abr 2024 | 71.48 | 72.16 | 70.91 | 71.03 | 68.62 | 72 |
| 10 abr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.41 | 78 |
| 09 abr 2024 | 71.51 | 71.51 | 71.18 | 71.18 | 68.76 | 29 |
| 08 abr 2024 | 72.00 | 72.80 | 70.00 | 70.00 | 67.62 | 23 |
| 05 abr 2024 | 70.80 | 70.80 | 68.70 | 68.70 | 66.37 | 100 |
| 04 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.07 | 19 |
| 03 abr 2024 | 68.37 | 71.30 | 68.37 | 71.20 | 68.78 | 228 |
| 02 abr 2024 | 71.90 | 71.90 | 70.83 | 70.84 | 68.43 | 295 |
| 01 abr 2024 | 75.00 | 75.00 | 70.50 | 72.25 | 69.80 | 430 |
| 28 mar 2024 | 71.50 | 73.00 | 71.50 | 72.89 | 70.42 | 732 |
| 27 mar 2024 | 74.80 | 74.80 | 70.80 | 73.41 | 70.92 | 863 |
| 26 mar 2024 | 71.30 | 72.92 | 71.30 | 72.80 | 70.33 | 508 |
| 25 mar 2024 | 70.10 | 71.80 | 70.10 | 70.30 | 67.91 | 136 |
| 22 mar 2024 | 73.97 | 73.97 | 70.30 | 70.78 | 68.38 | 212 |
| 21 mar 2024 | 73.06 | 73.06 | 71.71 | 71.71 | 69.28 | 51 |
| 20 mar 2024 | 72.10 | 75.50 | 72.10 | 75.50 | 72.94 | 186 |
| 19 mar 2024 | 77.44 | 77.44 | 72.90 | 75.30 | 72.74 | 360 |
| 18 mar 2024 | 73.20 | 73.30 | 71.10 | 71.10 | 68.69 | 113 |
| 15 mar 2024 | 73.23 | 73.60 | 72.46 | 73.50 | 71.00 | 1,291 |
| 14 mar 2024 | 72.98 | 73.24 | 72.77 | 73.24 | 70.75 | 90 |
| 13 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 71.97 | 12 |
| 12 mar 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 71.26 | - |
| 11 mar 2024 | 77.40 | 77.40 | 72.85 | 73.76 | 71.26 | 69 |
| 08 mar 2024 | 77.20 | 77.40 | 77.20 | 77.40 | 74.77 | 277 |
| 07 mar 2024 | 78.40 | 79.26 | 78.40 | 79.26 | 76.57 | 94 |
| 06 mar 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 77.48 | 39 |
| 05 mar 2024 | 79.65 | 79.65 | 78.15 | 79.35 | 76.66 | 142 |
| 04 mar 2024 | 80.00 | 80.35 | 78.85 | 80.35 | 77.62 | 378 |
| 01 mar 2024 | 80.15 | 80.55 | 79.15 | 79.15 | 76.46 | 315 |
| 29 feb 2024 | 80.65 | 80.65 | 79.35 | 79.35 | 76.66 | 104 |
| 28 feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 77.62 | 23 |
| 27 feb 2024 | 80.25 | 82.20 | 80.25 | 82.20 | 79.41 | 126 |
| 26 feb 2024 | 80.70 | 80.70 | 78.35 | 78.35 | 75.69 | 101 |
| 23 feb 2024 | 81.00 | 81.00 | 79.25 | 79.25 | 76.56 | 222 |
| 22 feb 2024 | 81.60 | 81.60 | 79.00 | 79.00 | 76.32 | 95 |
| 21 feb 2024 | 80.65 | 80.65 | 78.25 | 78.25 | 75.59 | 54 |
| 20 feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 80.76 | - |
| 16 feb 2024 | 84.60 | 84.60 | 81.55 | 83.60 | 80.76 | 861 |
| 15 feb 2024 | 82.90 | 83.90 | 81.20 | 83.90 | 81.05 | 1,519 |
| 14 feb 2024 | 82.60 | 82.60 | 80.50 | 80.50 | 77.77 | 56 |
| 13 feb 2024 | 82.70 | 82.70 | 81.80 | 82.00 | 79.22 | 319 |
| 12 feb 2024 | 80.50 | 82.20 | 80.50 | 82.20 | 79.41 | 65 |
| 09 feb 2024 | 81.40 | 82.50 | 79.95 | 82.40 | 79.60 | 271 |
| 08 feb 2024 | 82.90 | 82.95 | 80.75 | 80.75 | 78.01 | 58 |
| 07 feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 78.35 | - |
| 06 feb 2024 | 80.40 | 81.30 | 80.40 | 81.10 | 78.35 | 340 |
| 05 feb 2024 | 80.75 | 80.75 | 80.10 | 80.70 | 77.96 | 88 |
| 02 feb 2024 | 82.30 | 83.10 | 80.80 | 83.10 | 80.28 | 276 |
| 01 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 80.67 | 414 |
| 31 ene 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 78.83 | 35 |
| 30 ene 2024 | 83.19 | 83.19 | 80.85 | 80.85 | 78.10 | 459 |
| 29 ene 2024 | 83.05 | 84.50 | 82.15 | 82.15 | 79.36 | 79 |
| 26 ene 2024 | 81.60 | 81.80 | 79.50 | 81.80 | 79.02 | 154 |
| 25 ene 2024 | 79.30 | 80.20 | 79.30 | 80.20 | 77.48 | 198 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.