U.S. markets open in 7 hours 54 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,527.00 +1.00 (+0.00%) F Nasdaq
19,999.75 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,327.90 -2.90 (-0.12%)
Continental Aktiengesellschaft (CTTAY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | 135,500 |
| 24 jun 2024 | 5.93 | 5.96 | 5.86 | 5.86 | 5.86 | 161,800 |
| 21 jun 2024 | 5.84 | 5.91 | 5.81 | 5.88 | 5.88 | 127,600 |
| 20 jun 2024 | 5.80 | 5.88 | 5.80 | 5.83 | 5.83 | 127,700 |
| 18 jun 2024 | 5.87 | 5.90 | 5.83 | 5.83 | 5.83 | 1,891,800 |
| 17 jun 2024 | 5.95 | 5.98 | 5.92 | 5.96 | 5.96 | 203,200 |
| 14 jun 2024 | 6.03 | 6.03 | 5.82 | 5.83 | 5.83 | 92,500 |
| 13 jun 2024 | 6.38 | 6.38 | 6.24 | 6.28 | 6.28 | 115,100 |
| 12 jun 2024 | 6.52 | 6.58 | 6.51 | 6.51 | 6.51 | 74,200 |
| 11 jun 2024 | 6.47 | 6.53 | 6.46 | 6.51 | 6.51 | 244,400 |
| 10 jun 2024 | 6.46 | 6.53 | 6.45 | 6.53 | 6.53 | 125,600 |
| 07 jun 2024 | 6.59 | 6.61 | 6.52 | 6.53 | 6.53 | 41,000 |
| 06 jun 2024 | 6.61 | 6.69 | 6.60 | 6.65 | 6.65 | 470,900 |
| 05 jun 2024 | 6.75 | 6.75 | 6.67 | 6.70 | 6.70 | 52,100 |
| 04 jun 2024 | 6.74 | 6.88 | 6.71 | 6.74 | 6.74 | 103,000 |
| 03 jun 2024 | 6.78 | 6.81 | 6.62 | 6.75 | 6.75 | 121,600 |
| 31 may 2024 | 6.67 | 6.76 | 6.67 | 6.76 | 6.76 | 81,500 |
| 30 may 2024 | 6.62 | 6.66 | 6.59 | 6.60 | 6.60 | 145,900 |
| 29 may 2024 | 6.55 | 6.55 | 6.48 | 6.52 | 6.52 | 125,300 |
| 28 may 2024 | 6.70 | 6.72 | 6.64 | 6.66 | 6.66 | 164,200 |
| 24 may 2024 | 6.56 | 6.59 | 6.53 | 6.56 | 6.56 | 78,900 |
| 23 may 2024 | 6.59 | 6.62 | 6.46 | 6.48 | 6.48 | 122,700 |
| 22 may 2024 | 6.64 | 6.64 | 6.53 | 6.55 | 6.55 | 77,600 |
| 21 may 2024 | 6.70 | 6.70 | 6.62 | 6.66 | 6.66 | 56,600 |
| 20 may 2024 | 6.80 | 6.80 | 6.67 | 6.69 | 6.69 | 73,000 |
| 17 may 2024 | 6.69 | 6.74 | 6.68 | 6.72 | 6.72 | 57,600 |
| 16 may 2024 | 6.78 | 6.85 | 6.76 | 6.77 | 6.77 | 52,200 |
| 15 may 2024 | 6.81 | 6.81 | 6.72 | 6.76 | 6.76 | 65,500 |
| 14 may 2024 | 6.77 | 6.77 | 6.63 | 6.68 | 6.68 | 103,500 |
| 13 may 2024 | 6.58 | 6.68 | 6.58 | 6.67 | 6.67 | 92,000 |
| 10 may 2024 | 6.52 | 6.59 | 6.51 | 6.52 | 6.52 | 51,700 |
| 09 may 2024 | 6.59 | 6.59 | 6.49 | 6.56 | 6.56 | 72,200 |
| 08 may 2024 | 6.62 | 6.69 | 6.57 | 6.57 | 6.57 | 35,700 |
| 07 may 2024 | 6.83 | 6.87 | 6.78 | 6.82 | 6.82 | 49,300 |
| 06 may 2024 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 48,000 |
| 03 may 2024 | 6.63 | 6.66 | 6.58 | 6.62 | 6.62 | 43,900 |
| 02 may 2024 | 6.50 | 6.55 | 6.46 | 6.55 | 6.55 | 60,400 |
| 01 may 2024 | 6.68 | 6.68 | 6.39 | 6.42 | 6.42 | 47,600 |
| 30 abr 2024 | 6.40 | 6.63 | 6.40 | 6.43 | 6.43 | 85,100 |
| 29 abr 2024 | 6.51 | 6.54 | 6.47 | 6.48 | 6.48 | 136,600 |
| 29 abr 2024 | 0.24 Dividendo | |||||
| 26 abr 2024 | 6.63 | 6.72 | 6.58 | 6.60 | 6.36 | 49,500 |
| 25 abr 2024 | 6.50 | 6.62 | 6.50 | 6.56 | 6.32 | 147,000 |
| 24 abr 2024 | 6.71 | 6.75 | 6.66 | 6.67 | 6.43 | 74,500 |
| 23 abr 2024 | 6.65 | 6.71 | 6.62 | 6.70 | 6.46 | 75,100 |
| 22 abr 2024 | 6.64 | 6.71 | 6.60 | 6.67 | 6.43 | 80,400 |
| 19 abr 2024 | 6.63 | 6.65 | 6.55 | 6.55 | 6.31 | 96,000 |
| 18 abr 2024 | 6.65 | 6.78 | 6.65 | 6.68 | 6.44 | 75,800 |
| 17 abr 2024 | 6.59 | 6.59 | 6.52 | 6.56 | 6.32 | 74,800 |
| 16 abr 2024 | 6.91 | 6.93 | 6.68 | 6.74 | 6.49 | 161,000 |
| 15 abr 2024 | 7.06 | 7.06 | 6.89 | 6.91 | 6.66 | 368,800 |
| 12 abr 2024 | 7.05 | 7.05 | 6.93 | 6.96 | 6.71 | 53,400 |
| 11 abr 2024 | 7.18 | 7.18 | 7.09 | 7.14 | 6.88 | 47,700 |
| 10 abr 2024 | 7.15 | 7.23 | 7.14 | 7.21 | 6.95 | 46,400 |
| 09 abr 2024 | 7.19 | 7.23 | 7.15 | 7.21 | 6.95 | 45,300 |
| 08 abr 2024 | 7.09 | 7.16 | 7.09 | 7.11 | 6.85 | 83,100 |
| 05 abr 2024 | 6.96 | 7.03 | 6.95 | 6.99 | 6.74 | 113,200 |
| 04 abr 2024 | 7.07 | 7.09 | 6.93 | 6.93 | 6.68 | 170,300 |
| 03 abr 2024 | 6.99 | 7.05 | 6.96 | 7.01 | 6.76 | 46,200 |
| 02 abr 2024 | 7.09 | 7.12 | 7.07 | 7.09 | 6.83 | 38,200 |
| 01 abr 2024 | 6.94 | 7.21 | 6.94 | 7.14 | 6.88 | 60,500 |
| 28 mar 2024 | 7.24 | 7.25 | 7.14 | 7.16 | 6.90 | 346,900 |
| 27 mar 2024 | 7.17 | 7.25 | 7.17 | 7.22 | 6.96 | 98,200 |
| 26 mar 2024 | 7.21 | 7.23 | 7.13 | 7.13 | 6.87 | 46,900 |
| 25 mar 2024 | 7.08 | 7.17 | 7.07 | 7.13 | 6.87 | 111,000 |
| 22 mar 2024 | 7.12 | 7.15 | 7.10 | 7.11 | 6.85 | 50,200 |
| 21 mar 2024 | 7.21 | 7.24 | 7.17 | 7.17 | 6.91 | 105,600 |
| 20 mar 2024 | 7.27 | 7.44 | 7.27 | 7.42 | 7.15 | 32,900 |
| 19 mar 2024 | 7.44 | 7.48 | 7.35 | 7.40 | 7.13 | 51,200 |
| 18 mar 2024 | 7.25 | 7.27 | 7.21 | 7.25 | 6.99 | 60,400 |
| 15 mar 2024 | 7.27 | 7.27 | 7.20 | 7.22 | 6.96 | 32,500 |
| 14 mar 2024 | 7.30 | 7.30 | 7.17 | 7.24 | 6.98 | 372,100 |
| 13 mar 2024 | 7.26 | 7.38 | 7.26 | 7.34 | 7.07 | 35,300 |
| 12 mar 2024 | 7.26 | 7.39 | 7.25 | 7.35 | 7.08 | 42,300 |
| 11 mar 2024 | 7.46 | 7.47 | 7.23 | 7.29 | 7.02 | 47,700 |
| 08 mar 2024 | 7.70 | 7.70 | 7.58 | 7.61 | 7.33 | 54,100 |
| 07 mar 2024 | 7.68 | 7.85 | 7.68 | 7.85 | 7.56 | 30,700 |
| 06 mar 2024 | 7.95 | 7.96 | 7.87 | 7.89 | 7.60 | 40,700 |
| 05 mar 2024 | 7.78 | 7.87 | 7.78 | 7.81 | 7.53 | 28,700 |
| 04 mar 2024 | 7.94 | 7.94 | 7.87 | 7.90 | 7.61 | 40,000 |
| 01 mar 2024 | 7.99 | 7.99 | 7.90 | 7.98 | 7.69 | 42,400 |
| 29 feb 2024 | 8.03 | 8.03 | 7.94 | 7.97 | 7.68 | 25,400 |
| 28 feb 2024 | 8.04 | 8.09 | 8.01 | 8.05 | 7.76 | 21,000 |
| 27 feb 2024 | 8.02 | 8.12 | 8.01 | 8.10 | 7.81 | 42,800 |
| 26 feb 2024 | 7.89 | 7.97 | 7.89 | 7.92 | 7.63 | 23,500 |
| 23 feb 2024 | 7.95 | 8.04 | 7.90 | 8.02 | 7.73 | 38,400 |
| 22 feb 2024 | 8.04 | 8.05 | 7.96 | 8.01 | 7.72 | 19,600 |
| 21 feb 2024 | 7.91 | 7.98 | 7.90 | 7.98 | 7.69 | 37,000 |
| 20 feb 2024 | 7.88 | 7.88 | 7.74 | 7.87 | 7.58 | 47,400 |
| 16 feb 2024 | 8.29 | 8.29 | 8.23 | 8.23 | 7.93 | 34,100 |
| 15 feb 2024 | 8.19 | 8.27 | 8.18 | 8.22 | 7.92 | 41,400 |
| 14 feb 2024 | 8.22 | 8.22 | 8.09 | 8.15 | 7.85 | 62,500 |
| 13 feb 2024 | 8.24 | 8.24 | 8.06 | 8.09 | 7.80 | 43,000 |
| 12 feb 2024 | 8.23 | 8.23 | 8.06 | 8.10 | 7.81 | 94,100 |
| 09 feb 2024 | 8.10 | 8.14 | 8.02 | 8.10 | 7.81 | 85,800 |
| 08 feb 2024 | 8.23 | 8.23 | 8.13 | 8.14 | 7.84 | 84,300 |
| 07 feb 2024 | 8.01 | 8.01 | 7.89 | 7.95 | 7.66 | 71,900 |
| 06 feb 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 7.71 | 36,300 |
| 05 feb 2024 | 8.13 | 8.13 | 7.90 | 7.94 | 7.65 | 81,200 |
| 02 feb 2024 | 8.30 | 8.30 | 8.13 | 8.18 | 7.88 | 33,200 |
| *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.