22 de Junio, 01:50 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CONTINENTAL (CON)CONTINENTAL (CON)

-6,40-2,95 %
210,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
25/09/2017 211,800 210,800 -0,80 212,800 210,800 378.385
22/09/2017 211,200 212,500 0,26 213,650 210,850 348.792
21/09/2017 209,500 211,950 1,48 212,400 208,950 400.592
20/09/2017 207,000 208,850 0,46 209,500 207,000 389.139
19/09/2017 206,150 207,900 1,04 208,550 205,850 445.057
18/09/2017 207,500 205,750 -0,58 208,900 205,750 384.995
15/09/2017 204,000 206,950 1,35 206,950 203,950 844.724
14/09/2017 200,600 204,200 2,10 204,500 200,250 701.498
13/09/2017 200,250 200,000 -0,37 201,800 200,000 391.053
12/09/2017 201,500 200,750 0,12 201,900 200,600 377.538
11/09/2017 200,000 200,500 0,78 201,000 199,350 351.318
08/09/2017 196,750 198,950 0,56 199,450 196,600 345.561
07/09/2017 195,650 197,850 1,93 198,800 195,250 550.867
06/09/2017 191,650 194,100 0,91 194,900 191,650 359.784
05/09/2017 191,100 192,350 0,65 193,800 191,050 298.574
04/09/2017 188,550 191,100 0,61 191,800 188,500 223.832
01/09/2017 189,800 189,950 0,21 191,500 188,800 397.700
31/08/2017 191,700 189,550 -0,99 192,500 189,500 407.989
30/08/2017 190,900 191,450 0,98 192,300 189,550 307.173
29/08/2017 191,300 189,600 -1,40 191,550 188,000 354.168
28/08/2017 191,650 192,300 0,18 192,800 190,600 144.704
25/08/2017 193,300 191,950 -0,44 194,150 191,950 222.183
24/08/2017 194,800 192,800 -0,80 195,000 192,800 303.609
23/08/2017 195,850 194,350 -0,69 196,900 194,300 360.208
22/08/2017 192,050 195,700 2,17 195,800 192,000 440.923
21/08/2017 192,200 191,550 -0,36 192,850 190,850 258.495
18/08/2017 192,400 192,250 -0,59 193,300 191,400 340.743
17/08/2017 193,000 193,400 0,08 196,300 192,150 355.693
16/08/2017 190,450 193,250 2,03 194,300 190,100 589.775
15/08/2017 190,950 189,400 -0,26 191,200 188,700 269.656
14/08/2017 190,300 189,900 0,13 190,900 189,850 309.947
11/08/2017 190,050 189,650 -0,42 190,400 188,700 280.944
10/08/2017 190,950 190,450 -0,21 191,050 188,400 334.109
09/08/2017 191,000 190,850 0,47 192,400 190,350 566.244
08/08/2017 188,850 189,950 0,64 190,850 188,300 278.521
07/08/2017 189,500 188,750 -0,16 190,150 187,550 373.659
04/08/2017 188,150 189,050 0,19 190,400 186,550 530.327
03/08/2017 188,000 188,700 -0,42 193,250 187,300 596.651
02/08/2017 192,800 189,500 -1,46 193,000 188,750 491.638
01/08/2017 190,300 192,300 0,94 193,200 190,150 322.923
31/07/2017 192,600 190,500 -1,09 193,450 190,050 307.040
28/07/2017 194,750 192,600 -2,03 194,750 191,300 490.331
27/07/2017 194,600 196,600 0,95 198,700 194,250 465.549
26/07/2017 191,500 194,750 1,49 195,000 191,500 557.703
25/07/2017 190,950 191,900 0,71 192,550 190,300 349.368
24/07/2017 191,000 190,550 -0,55 191,200 189,000 429.246
21/07/2017 197,150 191,600 -3,11 197,700 190,250 810.701
20/07/2017 198,300 197,750 0,10 200,350 197,250 492.455
19/07/2017 197,950 197,550 0,38 198,150 196,500 259.567
18/07/2017 197,800 196,800 -0,43 199,250 196,300 459.942
17/07/2017 197,200 197,650 0,64 198,300 196,600 330.750
14/07/2017 196,450 196,400 -0,15 197,300 195,450 241.140
13/07/2017 195,450 196,700 0,69 197,500 194,350 371.582
12/07/2017 194,350 195,350 0,93 196,150 193,600 375.524
11/07/2017 192,450 193,550 1,12 195,150 192,150 494.161
10/07/2017 190,050 191,400 1,43 191,700 189,550 367.745
07/07/2017 189,500 188,700 -0,47 190,100 187,200 339.476
06/07/2017 189,650 189,600 0,05 190,350 187,500 399.948
05/07/2017 189,650 189,500 -0,18 190,600 188,650 367.198
04/07/2017 189,500 189,850 -0,08 190,850 188,700 244.560
03/07/2017 189,950 190,000 0,56 191,550 189,400 376.058
30/06/2017 189,100 188,950 0,27 190,350 188,150 448.294
29/06/2017 194,000 188,450 -2,46 194,250 187,450 530.866
28/06/2017 190,750 193,200 0,97 194,450 190,150 444.724
27/06/2017 192,550 191,350 -3,33 194,200 190,200 937.328
26/06/2017 197,500 197,950 0,58 199,850 197,300 239.415
23/06/2017 198,250 196,800 -0,73 198,750 196,000 279.007

Mas noticias

publicidad
publicidad