| sob, 15 lut 2025, 20:16 CET, NY 14:16, Londyn 19:16, Tokio 4:16, ^SPX -0.01% Dane historyczne: Continental AG (CON.DE) | | 14 lut, 17:40 69.540 -0.140 (-0.20%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne CON.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 4594 | 14 lut 2025 | 68.64 | 69.8 | 68.64 | 69.54 | -0.20% | -0.140 | 404,549 | 4593 | 13 lut 2025 | 66.68 | 69.68 | 66.68 | 69.68 | +5.80% | +3.820 | 803,470 | 4592 | 12 lut 2025 | 66.2 | 66.58 | 65.4 | 65.86 | -0.45% | -0.300 | 447,840 | 4591 | 11 lut 2025 | 66.18 | 66.48 | 65.78 | 66.16 | -0.30% | -0.200 | 281,747 | 4590 | 10 lut 2025 | 66.6 | 67.22 | 65.88 | 66.36 | -0.54% | -0.360 | 280,529 | 4589 | 7 lut 2025 | 66.92 | 67.34 | 66.22 | 66.72 | +0.54% | +0.360 | 298,976 | 4588 | 6 lut 2025 | 65.58 | 66.76 | 65.24 | 66.36 | +1.44% | +0.940 | 313,477 | 4587 | 5 lut 2025 | 66.32 | 66.62 | 64.9 | 65.42 | -1.95% | -1.300 | 423,996 | 4586 | 4 lut 2025 | 67 | 67.38 | 65.56 | 66.72 | -0.42% | -0.280 | 398,259 | 4585 | 3 lut 2025 | 66.78 | 67.18 | 65.36 | 67 | -2.59% | -1.780 | 420,110 | 4584 | 31 sty 2025 | 68.92 | 69.4 | 68.24 | 68.78 | -0.49% | -0.340 | 507,837 | 4583 | 30 sty 2025 | 68.04 | 69.72 | 67.9 | 69.12 | +2.04% | +1.380 | 360,324 | 4582 | 29 sty 2025 | 70.14 | 70.3 | 67.7 | 67.74 | -3.01% | -2.100 | 520,680 | 4581 | 28 sty 2025 | 69.56 | 70.22 | 68.9 | 69.84 | +0.37% | +0.260 | 306,503 | 4580 | 27 sty 2025 | 68.52 | 69.9 | 68.38 | 69.58 | +1.28% | +0.880 | 364,743 | 4579 | 24 sty 2025 | 68.5 | 69.26 | 68.16 | 68.7 | +1.03% | +0.700 | 544,653 | 4578 | 23 sty 2025 | 66.84 | 68 | 66.4 | 68 | +1.95% | +1.300 | 284,310 | 4577 | 22 sty 2025 | 67.32 | 67.56 | 66.62 | 66.7 | -1.01% | -0.680 | 289,331 | 4576 | 21 sty 2025 | 67.24 | 67.68 | 66.92 | 67.38 | -0.56% | -0.380 | 237,480 | 4575 | 20 sty 2025 | 67.1 | 68.42 | 66.58 | 67.76 | +0.62% | +0.420 | 247,115 | 4574 | 17 sty 2025 | 66.48 | 67.42 | 66.38 | 67.34 | +1.57% | +1.040 | 605,735 | 4573 | 16 sty 2025 | 67.22 | 67.38 | 66.3 | 66.3 | -0.66% | -0.440 | 256,407 | 4572 | 15 sty 2025 | 65.8 | 67.04 | 65.3 | 66.74 | +3.44% | +2.220 | 499,039 | 4571 | 14 sty 2025 | 64.8 | 65.44 | 64.52 | 64.52 | +0.72% | +0.460 | 247,873 | 4570 | 13 sty 2025 | 64.18 | 64.92 | 63.7 | 64.06 | -0.28% | -0.180 | 176,016 | 4569 | 10 sty 2025 | 63.56 | 65.72 | 63.42 | 64.24 | +0.82% | +0.520 | 267,486 | 4568 | 9 sty 2025 | 64.74 | 64.8 | 63.72 | 63.72 | -2.21% | -1.440 | 259,467 | 4567 | 8 sty 2025 | 64.94 | 66.58 | 64.52 | 65.16 | -0.12% | -0.080 | 295,283 | 4566 | 7 sty 2025 | 65.46 | 65.78 | 64.76 | 65.24 | -1.12% | -0.740 | 467,732 | 4565 | 6 sty 2025 | 64.22 | 66.88 | 63.44 | 65.98 | +3.84% | +2.440 | 449,486 | 4564 | 3 sty 2025 | 63.96 | 64.26 | 63.34 | 63.54 | -1.03% | -0.660 | 224,956 | 4563 | 2 sty 2025 | 64.94 | 65.08 | 63.8 | 64.2 | -0.96% | -0.620 | 296,164 | 4562 | 30 gru 2024 | 64.3 | 64.86 | 64.18 | 64.82 | +0.09% | +0.060 | 121,281 | 4561 | 27 gru 2024 | 63.76 | 64.76 | 63.7 | 64.76 | +0.94% | +0.600 | 201,946 | 4560 | 23 gru 2024 | 64.06 | 64.16 | 63.52 | 64.16 | -0.09% | -0.060 | 157,966 | 4559 | 20 gru 2024 | 63.64 | 64.56 | 63.3 | 64.22 | +0.03% | +0.020 | 729,942 | 4558 | 19 gru 2024 | 64.5 | 64.92 | 63.86 | 64.2 | -1.92% | -1.260 | 400,507 | 4557 | 18 gru 2024 | 65.64 | 66 | 65.02 | 65.46 | +0.40% | +0.260 | 406,668 | 4556 | 17 gru 2024 | 64.76 | 65.84 | 64.66 | 65.2 | -0.15% | -0.100 | 440,971 | 4555 | 16 gru 2024 | 66.28 | 66.62 | 64.46 | 65.3 | -2.01% | -1.340 | 392,408 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CON.DE W polu podawania nazwy tikera wpisz "d:con.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|