25 de Septiembre, 15:24 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CONTINENTAL (CON)CONTINENTAL (CON)

-2,30-1,45 %
156,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/09/2018 158,550 156,800 -1,45 158,900 156,350 437.907
21/09/2018 160,000 159,100 0,70 160,450 158,300 1.325.057
20/09/2018 151,900 158,000 4,02 158,400 151,700 1.341.813
19/09/2018 150,200 151,900 1,27 152,450 149,450 752.634
18/09/2018 150,950 150,000 -0,73 151,950 148,800 807.697
17/09/2018 149,600 151,100 0,27 151,800 149,300 463.194
14/09/2018 150,150 150,700 0,90 151,850 149,250 638.232
13/09/2018 149,500 149,350 -0,17 151,500 148,000 769.091
12/09/2018 146,800 149,600 1,77 149,850 146,600 683.380
11/09/2018 151,550 147,000 -2,23 151,550 146,650 758.420
10/09/2018 150,450 150,350 0,13 151,900 149,900 507.058
07/09/2018 151,550 150,150 -0,83 152,150 148,850 745.476
06/09/2018 151,950 151,400 -0,85 153,550 151,000 797.748
05/09/2018 154,700 152,700 -1,58 155,200 149,750 1.205.448
04/09/2018 158,550 155,150 -0,93 158,900 154,450 624.356
03/09/2018 157,200 156,600 -0,92 157,750 155,950 421.288
31/08/2018 159,600 158,050 -1,89 159,900 157,950 794.129
30/08/2018 160,200 161,100 0,47 162,450 159,100 761.391
29/08/2018 160,000 160,350 0,28 160,700 159,100 664.143
28/08/2018 160,550 159,900 -0,12 162,350 157,750 1.019.453
27/08/2018 156,900 160,100 2,99 161,400 156,350 1.030.901
24/08/2018 154,250 155,450 0,97 155,950 154,100 889.335
23/08/2018 160,050 153,950 -4,29 160,600 153,350 2.466.431
22/08/2018 184,600 160,850 -13,19 186,100 157,900 4.156.038
21/08/2018 184,850 185,300 0,22 185,650 183,450 384.474
20/08/2018 183,800 184,900 1,23 186,050 182,700 404.214
17/08/2018 183,650 182,650 -0,76 183,950 181,250 517.574
16/08/2018 184,200 184,050 0,63 185,200 183,150 407.493
15/08/2018 186,700 182,900 -1,61 186,800 182,050 522.945
14/08/2018 188,450 185,900 -0,83 188,700 184,550 345.043
13/08/2018 187,200 187,450 0,51 188,450 186,050 347.387
10/08/2018 187,650 186,500 -1,32 187,900 185,350 444.077
09/08/2018 187,600 189,000 0,51 190,050 186,850 396.198
08/08/2018 188,150 188,050 -0,05 188,450 186,550 396.634
07/08/2018 187,250 188,150 0,80 189,350 187,150 472.647
06/08/2018 185,050 186,650 1,19 188,650 185,050 390.918
03/08/2018 186,500 184,450 -1,07 187,750 184,050 613.509
02/08/2018 189,500 186,450 -1,79 189,550 182,750 1.022.766
01/08/2018 198,000 189,850 -3,63 198,000 189,300 840.093
31/07/2018 197,100 197,000 -0,23 197,800 195,250 406.743
30/07/2018 196,750 197,450 0,08 198,300 196,500 209.104
27/07/2018 198,300 197,300 -0,25 198,850 196,150 390.120
26/07/2018 197,000 197,800 2,01 198,750 195,450 635.097
25/07/2018 197,000 193,900 -1,22 197,050 192,500 535.479
24/07/2018 193,300 196,300 1,76 197,250 192,850 501.240
23/07/2018 192,000 192,900 -1,23 193,450 191,250 525.475
20/07/2018 198,050 195,300 -1,96 198,350 193,550 701.430
19/07/2018 200,100 199,200 -1,73 200,500 195,800 715.747
18/07/2018 203,700 202,700 0,35 211,000 201,000 949.043
17/07/2018 200,800 202,000 0,85 202,800 199,300 391.044
16/07/2018 201,200 200,300 -0,74 201,900 199,800 265.020
13/07/2018 201,000 201,800 0,85 202,700 200,800 308.939
12/07/2018 199,100 200,100 0,98 200,500 198,550 264.267
11/07/2018 199,000 198,150 -1,37 199,300 197,100 415.629
10/07/2018 200,300 200,900 0,55 201,200 197,600 397.204
09/07/2018 199,500 199,800 0,65 200,100 197,450 357.580
06/07/2018 201,300 198,500 -0,65 201,300 196,900 470.785
05/07/2018 197,000 199,800 2,72 201,800 197,000 754.416
04/07/2018 195,700 194,500 -0,49 196,900 193,450 314.116
03/07/2018 195,650 195,450 0,80 196,750 194,450 482.941
02/07/2018 191,850 193,900 -0,84 196,750 191,150 593.133
29/06/2018 197,900 195,550 -0,81 199,600 195,250 661.634
28/06/2018 201,600 197,150 -2,50 202,400 193,800 907.935
27/06/2018 203,400 202,200 -0,44 204,600 200,100 638.979
26/06/2018 203,500 203,100 0,20 205,000 201,300 500.671
25/06/2018 207,200 202,700 -3,25 207,900 201,200 779.215
22/06/2018 211,000 209,500 -0,57 211,100 206,600 584.394
21/06/2018 216,000 210,700 -2,95 216,300 209,600 979.029
20/06/2018 221,100 217,100 -1,41 221,200 217,000 578.822
19/06/2018 221,700 220,200 -1,83 226,200 219,700 921.466
18/06/2018 224,300 224,300 -0,40 225,000 222,000 411.412
15/06/2018 221,600 225,200 2,13 225,700 220,700 1.202.483
14/06/2018 217,000 220,500 1,01 221,700 216,500 478.951
13/06/2018 218,800 218,300 0,14 219,900 217,400 363.709
12/06/2018 220,500 218,000 -0,59 222,500 216,600 496.432
11/06/2018 221,000 219,300 -1,17 222,600 217,200 563.777
08/06/2018 220,800 221,900 -0,85 222,200 219,100 340.023
07/06/2018 224,800 223,800 -0,04 226,200 223,500 277.712
06/06/2018 221,600 223,900 1,13 224,200 221,600 397.596
05/06/2018 218,900 221,400 1,14 223,600 218,800 439.955
04/06/2018 220,000 218,900 0,18 220,700 218,300 281.849
01/06/2018 218,200 218,500 0,64 220,200 218,000 369.790
31/05/2018 218,800 217,100 -0,87 219,700 215,700 511.057
30/05/2018 216,000 219,000 0,83 219,000 215,400 431.290
29/05/2018 222,200 217,200 -2,95 222,500 216,800 650.777
28/05/2018 224,800 223,800 -0,09 226,300 223,100 220.171
25/05/2018 221,700 224,000 1,17 224,200 221,200 447.919
24/05/2018 222,900 221,400 -1,16 222,900 219,300 530.223
23/05/2018 225,000 224,000 -0,67 225,700 222,200 392.241
22/05/2018 226,000 225,500 0,67 227,500 224,700 485.373
18/05/2018 226,400 224,000 -0,97 228,000 223,400 444.674
17/05/2018 222,200 226,200 1,89 227,700 222,100 444.191
16/05/2018 222,600 222,000 0,18 223,000 220,600 383.217
15/05/2018 222,900 221,600 -0,49 223,400 220,600 335.445
14/05/2018 222,700 222,700 0,00 223,500 221,000 263.463
11/05/2018 223,800 222,700 -0,76 224,700 221,500 459.492
10/05/2018 226,800 224,400 -0,88 227,000 222,500 347.779
09/05/2018 227,800 226,400 -0,70 228,300 225,500 354.347
08/05/2018 227,100 228,000 -0,09 228,800 226,700 348.534
07/05/2018 226,700 228,200 0,57 229,400 226,700 243.270
04/05/2018 225,500 226,900 0,71 227,300 225,100 365.077
03/05/2018 226,000 225,300 -0,57 227,400 223,200 402.310
02/05/2018 221,200 226,600 2,44 227,700 220,900 546.613
30/04/2018 220,600 221,200 -0,98 222,300 220,000 386.890
27/04/2018 225,500 223,400 -0,62 225,500 221,500 600.529
26/04/2018 222,500 224,800 1,31 224,800 221,800 445.129
25/04/2018 224,300 221,900 -1,81 224,300 218,200 614.476
24/04/2018 222,500 226,000 1,35 226,000 221,800 718.708
23/04/2018 219,600 223,000 1,27 223,100 218,700 506.254
20/04/2018 220,700 220,200 -0,90 220,800 217,900 644.731
19/04/2018 217,000 222,200 2,02 223,500 216,400 824.799
18/04/2018 227,000 217,800 -4,05 227,000 214,500 1.778.376
17/04/2018 222,700 227,000 2,16 227,300 222,200 398.638
16/04/2018 225,000 222,200 -1,24 225,600 222,000 273.137
13/04/2018 227,000 225,000 -0,13 227,300 224,400 342.726
12/04/2018 225,300 225,300 0,00 225,700 223,700 413.362
11/04/2018 228,500 225,300 -1,31 228,600 223,900 413.704
10/04/2018 226,300 228,300 2,79 229,600 226,000 630.512
09/04/2018 223,800 222,100 -0,27 224,700 221,000 316.723
06/04/2018 221,700 222,700 -0,04 224,000 219,800 393.137
05/04/2018 222,900 222,800 1,87 223,400 220,500 397.272
04/04/2018 221,700 218,700 -1,13 221,700 215,700 449.429
03/04/2018 222,100 221,200 -1,38 223,000 219,200 467.094
29/03/2018 218,800 224,300 3,27 224,900 217,700 675.751
28/03/2018 217,000 217,200 -0,82 217,900 214,700 372.619
27/03/2018 219,400 219,000 1,67 220,000 217,200 476.685
26/03/2018 217,100 215,400 -0,28 219,100 214,200 358.731
23/03/2018 221,000 216,000 -3,18 221,000 214,600 570.154
22/03/2018 222,100 223,100 -0,49 224,600 220,800 582.745
21/03/2018 224,300 224,200 0,31 224,800 223,300 309.064
20/03/2018 221,000 223,500 1,36 224,400 220,200 387.222
19/03/2018 222,000 220,500 -0,94 222,500 218,800 388.274
16/03/2018 224,600 222,600 0,04 224,600 222,000 679.501
15/03/2018 220,300 222,500 1,04 223,500 220,100 362.741
14/03/2018 218,600 220,200 0,41 222,600 218,200 354.260
13/03/2018 221,800 219,300 -1,31 223,300 218,300 459.939
12/03/2018 222,400 222,200 0,59 223,400 220,900 315.322
09/03/2018 223,300 220,900 -1,34 223,300 217,500 715.236
08/03/2018 219,300 223,900 1,63 224,600 217,900 483.412
07/03/2018 218,600 220,300 0,05 222,600 217,600 459.358
06/03/2018 222,100 220,200 0,55 223,400 220,200 413.927
05/03/2018 214,500 219,000 0,83 219,500 213,300 527.982
02/03/2018 218,300 217,200 -1,45 219,200 215,600 495.916
01/03/2018 225,000 220,400 -2,35 226,100 219,700 453.021
28/02/2018 224,900 225,700 -0,09 226,900 224,500 313.539
27/02/2018 227,700 225,900 -0,57 228,800 224,700 343.373
26/02/2018 227,900 227,200 0,18 229,300 225,900 361.281
23/02/2018 230,000 226,800 -1,52 230,400 224,800 452.523
22/02/2018 228,800 230,300 -0,22 231,300 227,500 309.081
21/02/2018 229,800 230,800 0,65 230,800 228,200 325.244
20/02/2018 228,600 229,300 0,48 229,300 225,400 384.514
19/02/2018 231,500 228,200 -0,95 231,500 227,700 256.419
16/02/2018 229,400 230,400 0,79 231,200 227,500 598.373
15/02/2018 229,800 228,600 0,18 232,200 226,900 520.356
14/02/2018 225,700 228,200 2,06 228,800 219,700 541.849
13/02/2018 223,900 223,600 0,00 225,400 222,200 370.218
12/02/2018 225,300 223,600 0,49 226,200 222,700 485.323
09/02/2018 225,000 222,500 -1,42 227,300 221,700 847.344
08/02/2018 231,600 225,700 -3,17 232,500 225,200 518.774
07/02/2018 230,700 233,100 2,37 233,800 228,500 619.513
06/02/2018 220,700 227,700 -1,39 231,100 217,900 941.953
05/02/2018 231,400 230,900 -1,07 232,900 230,400 399.050
02/02/2018 238,000 233,400 -2,26 238,200 233,000 589.245
01/02/2018 242,800 238,800 -1,20 244,800 236,900 612.680
31/01/2018 245,000 241,700 -0,37 246,300 241,400 493.380
30/01/2018 243,300 242,600 -1,14 245,100 241,200 427.298
29/01/2018 246,300 245,400 -0,41 247,400 245,100 285.432
26/01/2018 245,000 246,400 1,03 246,700 243,800 312.261
25/01/2018 245,600 243,900 -0,89 247,200 241,700 452.725
24/01/2018 248,000 246,100 -0,40 249,100 245,700 507.798
23/01/2018 249,200 247,100 -0,32 249,900 246,200 353.704
22/01/2018 248,000 247,900 -0,88 248,700 246,100 302.787
19/01/2018 246,500 250,100 1,30 250,500 245,700 437.984
18/01/2018 247,300 246,900 0,65 248,000 245,300 459.383
17/01/2018 243,500 245,300 0,62 245,700 242,100 430.431
16/01/2018 242,600 243,800 1,12 246,600 242,100 515.233
15/01/2018 243,100 241,100 -1,23 243,400 240,200 285.669
12/01/2018 244,000 244,100 0,54 245,400 241,600 286.140
11/01/2018 243,500 242,800 0,17 247,400 242,200 648.111
10/01/2018 248,700 242,400 -3,54 249,700 242,200 976.716
09/01/2018 238,800 251,300 5,37 257,400 237,700 1.583.897
08/01/2018 239,700 238,500 0,59 241,000 237,400 516.037
05/01/2018 234,500 237,100 2,07 237,300 233,500 459.793
04/01/2018 231,000 232,300 1,09 232,900 230,000 386.081
03/01/2018 225,000 229,800 2,13 229,800 225,000 399.820
02/01/2018 225,000 225,000 -0,02 226,100 221,100 245.508
29/12/2017 226,100 225,050 -0,53 227,050 225,050 146.884
28/12/2017 227,300 226,250 -0,42 228,350 226,250 159.207
27/12/2017 225,750 227,200 0,40 227,850 225,600 209.191
22/12/2017 226,000 226,300 -0,29 226,800 225,700 177.226
21/12/2017 226,850 226,950 0,07 227,700 225,900 252.280
20/12/2017 228,000 226,800 -0,35 228,850 226,000 315.636
19/12/2017 226,850 227,600 0,11 228,150 226,850 266.278
18/12/2017 223,950 227,350 2,13 228,000 223,950 384.626
15/12/2017 222,250 222,600 -0,45 222,900 220,850 637.375
14/12/2017 224,200 223,600 -0,38 224,600 222,200 348.177
13/12/2017 224,750 224,450 0,09 226,250 224,050 299.027
12/12/2017 224,000 224,250 0,27 224,400 221,850 263.799
11/12/2017 224,450 223,650 -0,33 224,450 222,850 240.860
08/12/2017 222,500 224,400 1,47 225,350 222,150 371.699
07/12/2017 222,300 221,150 -0,18 222,450 220,000 344.942
06/12/2017 221,700 221,550 -1,20 223,350 219,850 475.863
05/12/2017 224,050 224,250 0,27 225,050 222,750 437.597
04/12/2017 222,450 223,650 2,05 225,100 220,900 455.291
01/12/2017 223,750 219,150 -2,06 225,300 218,150 610.038
30/11/2017 219,150 223,750 1,87 224,750 219,150 650.100
29/11/2017 219,850 219,650 0,66 222,200 218,800 420.737
28/11/2017 217,250 218,200 0,55 219,400 217,000 344.167
27/11/2017 216,900 217,000 0,05 219,100 216,000 274.933
24/11/2017 214,300 216,900 1,33 217,500 213,400 348.837
23/11/2017 213,000 214,050 -0,05 215,050 211,300 300.696
22/11/2017 218,450 214,150 -1,95 218,750 214,150 307.129
21/11/2017 216,850 218,400 0,69 220,000 216,200 310.306
20/11/2017 213,350 216,900 0,91 217,850 213,150 291.270
17/11/2017 215,550 214,950 -0,37 216,400 214,550 321.858
16/11/2017 216,250 215,750 0,21 217,050 214,950 277.458
15/11/2017 216,900 215,300 -1,06 217,100 213,550 399.473
14/11/2017 217,000 217,600 0,67 218,850 216,750 448.493
13/11/2017 216,500 216,150 0,19 217,500 213,850 357.014
10/11/2017 216,900 215,750 -0,07 218,200 214,350 524.155
09/11/2017 215,500 215,900 -0,32 222,450 210,500 708.599
08/11/2017 220,100 216,600 -1,28 220,750 216,500 437.718
07/11/2017 222,750 219,400 -0,90 223,300 219,300 412.387
06/11/2017 222,750 221,400 -0,38 223,000 221,050 260.560
03/11/2017 222,650 222,250 0,05 224,150 222,050 282.866
02/11/2017 221,750 222,150 0,14 222,700 220,700 278.232
01/11/2017 219,500 221,850 1,81 222,850 219,350 497.975
30/10/2017 217,900 217,900 0,21 218,850 217,200 269.021
27/10/2017 216,300 217,450 0,76 218,800 216,200 374.532
26/10/2017 212,950 215,800 1,34 215,800 212,500 387.654
25/10/2017 213,500 212,950 -0,56 214,500 212,500 286.805
24/10/2017 212,000 214,150 0,85 214,650 211,800 371.121
23/10/2017 213,950 212,350 -0,54 214,750 212,200 296.321
20/10/2017 214,550 213,500 0,21 215,300 213,050 362.566
19/10/2017 216,200 213,050 -1,39 217,000 211,700 398.365
18/10/2017 215,350 216,050 0,54 216,700 214,700 323.568
17/10/2017 214,300 214,900 0,07 215,400 213,250 268.663
16/10/2017 215,450 214,750 -0,28 215,650 214,350 216.193
13/10/2017 215,850 215,350 -0,37 215,900 214,250 295.055
12/10/2017 216,000 216,150 0,19 216,400 214,700 286.425
11/10/2017 216,200 215,750 -0,19 216,650 215,500 263.735
10/10/2017 215,100 216,150 0,28 216,650 214,400 347.764
09/10/2017 216,000 215,550 -0,07 216,400 214,700 294.174
06/10/2017 216,700 215,700 -0,37 217,500 215,700 298.025
05/10/2017 216,400 216,500 0,12 217,900 216,250 317.112
04/10/2017 215,000 216,250 0,70 216,950 213,350 525.207
02/10/2017 215,100 214,750 0,00 216,300 214,100 317.606
29/09/2017 213,750 214,750 0,35 214,850 211,550 489.797
28/09/2017 213,450 214,000 0,42 214,050 212,350 373.376
27/09/2017 212,300 213,100 0,33 213,300 211,400 421.085
26/09/2017 210,000 212,400 0,76 212,600 208,800 304.517

Mas noticias

publicidad
publicidad