|
CONTINENTAL - [Ticker: CON.F] | | Last Trade | 221.59 | Last Trade Time | 2017-11-01 - 23:43:00 | Variation | +3.96 (+1.82%) | Open | 218.60 | High | 222.43 | Low | 218.60 | Volume | 1,601 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 217.62 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CON.F quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 20,100 | 32.90 | 33.55 | 32.90 | 33.10 | 00:00:00 | 2004-02-24 | 22,000 | 33.00 | 33.00 | 32.10 | 32.45 | 00:00:00 | 2004-02-25 | 16,400 | 32.45 | 32.50 | 32.05 | 32.10 | 00:00:00 | 2004-02-26 | 16,900 | 32.13 | 32.80 | 31.80 | 32.75 | 00:00:00 | 2004-02-27 | 16,500 | 32.70 | 33.40 | 32.70 | 33.00 | 00:00:00 | 2004-03-01 | 16,900 | 33.30 | 33.45 | 32.70 | 33.00 | 00:00:00 | 2004-03-02 | 11,700 | 33.00 | 33.15 | 32.80 | 32.95 | 00:00:00 | 2004-03-03 | 17,700 | 33.00 | 33.15 | 32.95 | 32.95 | 00:00:00 | 2004-03-04 | 16,400 | 33.15 | 33.36 | 32.95 | 33.10 | 00:00:00 | 2004-03-05 | 14,000 | 33.15 | 33.35 | 32.80 | 33.12 | 00:00:00 | 2004-03-08 | 24,900 | 33.10 | 33.20 | 32.90 | 33.00 | 00:00:00 | 2004-03-09 | 20,600 | 32.90 | 33.05 | 32.35 | 32.45 | 00:00:00 | 2004-03-10 | 26,700 | 32.45 | 32.60 | 31.70 | 31.80 | 00:00:00 | 2004-03-11 | 78,000 | 31.40 | 31.40 | 30.10 | 30.90 | 00:00:00 | 2004-03-12 | 106,300 | 29.60 | 30.90 | 29.20 | 30.75 | 00:00:00 | 2004-03-15 | 33,500 | 30.19 | 31.10 | 29.85 | 29.95 | 00:00:00 | 2004-03-16 | 37,900 | 30.00 | 30.70 | 29.70 | 29.75 | 00:00:00 | 2004-03-17 | 19,500 | 30.00 | 31.10 | 30.00 | 31.10 | 00:00:00 | 2004-03-18 | 17,300 | 31.15 | 31.40 | 30.38 | 30.38 | 00:00:00 | 2004-03-19 | 8,600 | 30.70 | 31.00 | 30.45 | 30.65 | 00:00:00 | 2004-03-22 | 59,200 | 30.30 | 30.35 | 28.90 | 28.90 | 00:00:00 | 2004-03-23 | 15,500 | 29.00 | 30.10 | 29.00 | 29.55 | 00:00:00 | 2004-03-24 | 26,600 | 29.75 | 29.95 | 28.85 | 29.20 | 00:00:00 | 2004-03-25 | 21,200 | 29.10 | 30.30 | 29.10 | 30.20 | 00:00:00 | 2004-03-26 | 15,600 | 30.35 | 30.80 | 30.15 | 30.80 | 00:00:00 | 2004-03-29 | 32,500 | 30.95 | 31.65 | 30.25 | 31.60 | 00:00:00 | 2004-03-30 | 44,000 | 31.80 | 31.80 | 30.20 | 31.30 | 00:00:00 | 2004-03-31 | 31,700 | 31.95 | 32.30 | 31.80 | 32.10 | 00:00:00 | 2004-04-01 | 23,600 | 32.10 | 32.20 | 31.85 | 32.15 | 00:00:00 | 2004-04-02 | 24,600 | 32.00 | 32.80 | 32.00 | 32.75 | 00:00:00 | 2004-04-05 | 38,700 | 32.75 | 33.40 | 32.55 | 33.20 | 00:00:00 | 2004-04-06 | 43,600 | 33.20 | 33.65 | 33.00 | 33.05 | 00:00:00 | 2004-04-07 | 18,300 | 33.00 | 33.10 | 32.30 | 32.50 | 00:00:00 | 2004-04-08 | 25,200 | 32.80 | 33.35 | 32.75 | 32.85 | 00:00:00 | 2004-04-09 | 0 | 32.85 | 32.85 | 32.85 | 32.85 | 00:00:00 | 2004-04-12 | 0 | 32.85 | 32.85 | 32.85 | 32.85 | 00:00:00 | 2004-04-13 | 57,400 | 33.00 | 34.20 | 33.00 | 33.90 | 00:00:00 | 2004-04-14 | 34,600 | 33.60 | 34.10 | 33.30 | 34.10 | 00:00:00 | 2004-04-15 | 22,000 | 34.00 | 34.10 | 33.80 | 33.85 | 00:00:00 | 2004-04-16 | 83,400 | 33.90 | 35.58 | 33.90 | 35.45 | 00:00:00 | 2004-04-19 | 54,900 | 35.45 | 35.98 | 35.45 | 35.90 | 00:00:00 | 2004-04-20 | 46,600 | 36.10 | 36.55 | 36.10 | 36.36 | 00:00:00 | 2004-04-21 | 42,200 | 36.20 | 36.85 | 36.10 | 36.85 | 00:00:00 | 2004-04-22 | 39,600 | 36.90 | 38.05 | 36.60 | 37.95 | 00:00:00 | 2004-04-23 | 50,800 | 37.95 | 38.60 | 37.95 | 38.40 | 00:00:00 | 2004-04-26 | 46,600 | 38.60 | 38.99 | 37.80 | 38.00 | 00:00:00 | 2004-04-27 | 58,400 | 37.70 | 38.10 | 37.20 | 37.53 | 00:00:00 | 2004-04-28 | 34,500 | 37.40 | 37.55 | 36.70 | 36.82 | 00:00:00 | 2004-04-29 | 37,500 | 36.60 | 37.10 | 35.65 | 35.75 | 00:00:00 | 2004-04-30 | 43,400 | 35.50 | 36.30 | 35.50 | 36.05 | 00:00:00 | 2004-05-03 | 14,700 | 36.00 | 36.75 | 36.00 | 36.75 | 00:00:00 | 2004-05-04 | 23,400 | 36.20 | 37.60 | 36.05 | 36.90 | 00:00:00 | 2004-05-05 | 32,800 | 36.80 | 37.97 | 36.73 | 37.90 | 00:00:00 | 2004-05-06 | 24,200 | 37.80 | 37.90 | 36.75 | 36.75 | 00:00:00 | 2004-05-07 | 18,600 | 36.60 | 36.78 | 35.55 | 35.90 | 00:00:00 | 2004-05-10 | 66,800 | 34.90 | 35.40 | 34.10 | 34.80 | 00:00:00 | 2004-05-11 | 29,100 | 34.85 | 35.20 | 34.55 | 34.75 | 00:00:00 | 2004-05-12 | 34,300 | 34.80 | 35.70 | 34.55 | 34.65 | 00:00:00 | 2004-05-13 | 11,400 | 34.90 | 35.60 | 34.88 | 35.50 | 00:00:00 | 2004-05-14 | 16,400 | 35.38 | 36.05 | 35.28 | 36.00 | 00:00:00 | 2004-05-17 | 59,100 | 35.30 | 35.30 | 33.70 | 34.30 | 00:00:00 | 2004-05-18 | 34,900 | 34.50 | 35.05 | 34.50 | 34.90 | 00:00:00 | 2004-05-19 | 17,700 | 35.20 | 35.40 | 35.05 | 35.40 | 00:00:00 | 2004-05-20 | 5,200 | 35.00 | 35.15 | 34.80 | 34.80 | 00:00:00 | 2004-05-21 | 29,500 | 35.00 | 35.60 | 34.70 | 35.00 | 00:00:00 | 2004-05-24 | 21,900 | 35.00 | 35.85 | 35.00 | 35.35 | 00:00:00 | 2004-05-25 | 17,500 | 35.10 | 35.40 | 34.71 | 34.95 | 00:00:00 | 2004-05-26 | 22,300 | 35.70 | 35.95 | 35.65 | 35.85 | 00:00:00 | 2004-05-27 | 21,900 | 36.00 | 36.50 | 35.94 | 36.10 | 00:00:00 | 2004-05-28 | 13,500 | 36.55 | 36.77 | 36.15 | 36.77 | 00:00:00 | 2004-05-31 | 7,700 | 36.70 | 37.30 | 36.70 | 37.10 | 00:00:00 | 2004-06-01 | 22,800 | 37.20 | 37.30 | 36.15 | 36.40 | 00:00:00 | 2004-06-02 | 27,700 | 36.60 | 37.35 | 36.35 | 36.90 | 00:00:00 | 2004-06-03 | 28,500 | 36.50 | 37.65 | 36.50 | 37.65 | 00:00:00 | 2004-06-04 | 51,600 | 37.62 | 38.68 | 37.55 | 38.40 | 00:00:00 | 2004-06-07 | 34,900 | 38.60 | 38.75 | 37.60 | 38.10 | 00:00:00 | 2004-06-08 | 29,700 | 38.15 | 38.40 | 38.03 | 38.15 | 00:00:00 | 2004-06-09 | 27,800 | 38.10 | 38.20 | 37.55 | 37.70 | 00:00:00 | 2004-06-10 | 10,300 | 37.60 | 38.05 | 37.60 | 38.00 | 00:00:00 | 2004-06-11 | 17,400 | 38.00 | 38.25 | 37.90 | 38.20 | 00:00:00 | 2004-06-14 | 22,500 | 38.15 | 38.25 | 37.45 | 37.50 | 00:00:00 | 2004-06-15 | 23,200 | 37.60 | 38.37 | 37.60 | 38.37 | 00:00:00 | 2004-06-16 | 26,900 | 38.45 | 38.95 | 38.35 | 38.60 | 00:00:00 | 2004-06-17 | 17,500 | 38.50 | 38.65 | 38.10 | 38.15 | 00:00:00 | 2004-06-18 | 19,700 | 38.30 | 38.60 | 38.08 | 38.45 | 00:00:00 | 2004-06-21 | 29,400 | 38.70 | 39.15 | 38.50 | 38.85 | 00:00:00 | 2004-06-22 | 51,700 | 38.80 | 39.25 | 38.70 | 38.72 | 00:00:00 | 2004-06-23 | 17,100 | 38.85 | 39.35 | 38.80 | 39.35 | 00:00:00 | 2004-06-24 | 31,300 | 39.40 | 39.75 | 39.40 | 39.60 | 00:00:00 | 2004-06-25 | 23,900 | 39.45 | 39.75 | 39.45 | 39.70 | 00:00:00 | 2004-06-28 | 32,300 | 39.60 | 39.80 | 39.20 | 39.70 | 00:00:00 | 2004-06-29 | 25,600 | 39.80 | 39.90 | 39.60 | 39.85 | 00:00:00 | 2004-06-30 | 29,800 | 39.85 | 39.85 | 39.20 | 39.65 | 00:00:00 | 2004-07-01 | 34,600 | 39.55 | 39.56 | 38.70 | 38.75 | 00:00:00 | 2004-07-02 | 19,400 | 38.70 | 39.10 | 38.45 | 38.45 | 00:00:00 | 2004-07-05 | 13,000 | 38.50 | 38.60 | 38.20 | 38.32 | 00:00:00 | 2004-07-06 | 22,000 | 38.30 | 38.45 | 37.85 | 38.00 | 00:00:00 | 2004-07-07 | 9,100 | 37.95 | 38.05 | 37.75 | 37.85 | 00:00:00 | 2004-07-08 | 19,600 | 37.95 | 38.00 | 37.40 | 37.85 | 00:00:00 | 2004-07-09 | 29,200 | 37.75 | 37.75 | 36.82 | 36.90 | 00:00:00 | 2004-07-12 | 15,800 | 36.80 | 37.32 | 36.60 | 36.60 | 00:00:00 | 2004-07-13 | 13,000 | 36.80 | 36.90 | 36.60 | 36.90 | 00:00:00 | 2004-07-14 | 13,500 | 36.55 | 37.65 | 36.50 | 37.45 | 00:00:00 | 2004-07-15 | 16,500 | 37.50 | 37.78 | 36.90 | 37.00 | 00:00:00 | 2004-07-16 | 14,900 | 36.85 | 38.02 | 36.80 | 37.52 | 00:00:00 | 2004-07-19 | 8,800 | 37.30 | 38.00 | 37.30 | 37.70 | 00:00:00 | 2004-07-20 | 23,500 | 37.60 | 38.40 | 37.60 | 38.20 | 00:00:00 | 2004-07-21 | 17,900 | 38.35 | 38.68 | 38.18 | 38.55 | 00:00:00 | 2004-07-22 | 12,400 | 38.10 | 38.10 | 37.00 | 37.72 | 00:00:00 | 2004-07-23 | 10,000 | 37.85 | 38.00 | 37.65 | 37.80 | 00:00:00 | 2004-07-26 | 9,300 | 37.80 | 38.32 | 37.75 | 38.15 | 00:00:00 | 2004-07-27 | 13,100 | 38.15 | 38.55 | 37.97 | 38.55 | 00:00:00 | 2004-07-28 | 22,000 | 38.70 | 39.05 | 38.63 | 39.00 | 00:00:00 | 2004-07-29 | 64,900 | 39.30 | 40.15 | 39.30 | 40.10 | 00:00:00 | 2004-07-30 | 15,700 | 40.05 | 40.15 | 39.25 | 39.25 | 00:00:00 | 2004-08-02 | 23,800 | 39.20 | 40.20 | 38.80 | 39.90 | 00:00:00 | 2004-08-03 | 62,700 | 40.20 | 42.10 | 40.20 | 41.75 | 00:00:00 | 2004-08-04 | 28,600 | 41.55 | 42.20 | 41.25 | 41.65 | 00:00:00 | 2004-08-05 | 27,400 | 41.90 | 41.98 | 41.15 | 41.17 | 00:00:00 | 2004-08-06 | 31,600 | 41.00 | 41.20 | 40.71 | 40.95 | 00:00:00 | 2004-08-09 | 28,300 | 40.70 | 40.85 | 40.30 | 40.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|