|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 28,300 | 40.70 | 40.85 | 40.30 | 40.45 | 00:00:00 | | 2004-08-10 | 29,800 | 40.60 | 41.50 | 40.60 | 41.30 | 00:00:00 | | 2004-08-11 | 26,200 | 41.55 | 41.60 | 40.80 | 40.95 | 00:00:00 | | 2004-08-12 | 20,500 | 41.10 | 41.75 | 41.10 | 41.50 | 00:00:00 | | 2004-08-13 | 13,600 | 41.40 | 41.40 | 40.95 | 41.00 | 00:00:00 | | 2004-08-16 | 17,600 | 41.15 | 41.70 | 40.40 | 41.55 | 00:00:00 | | 2004-08-17 | 11,400 | 41.50 | 41.70 | 41.28 | 41.50 | 00:00:00 | | 2004-08-18 | 10,600 | 41.40 | 41.52 | 40.85 | 41.30 | 00:00:00 | | 2004-08-19 | 6,500 | 41.45 | 41.55 | 41.00 | 41.15 | 00:00:00 | | 2004-08-20 | 13,500 | 40.95 | 41.10 | 40.55 | 40.70 | 00:00:00 | | 2004-08-23 | 18,200 | 40.80 | 41.76 | 40.80 | 41.76 | 00:00:00 | | 2004-08-24 | 9,000 | 41.70 | 41.78 | 41.05 | 41.09 | 00:00:00 | | 2004-08-25 | 9,600 | 41.35 | 41.85 | 41.18 | 41.85 | 00:00:00 | | 2004-08-26 | 36,200 | 41.95 | 42.83 | 41.70 | 42.75 | 00:00:00 | | 2004-08-27 | 13,900 | 42.70 | 42.78 | 42.48 | 42.60 | 00:00:00 | | 2004-08-30 | 22,800 | 42.40 | 42.55 | 42.05 | 42.35 | 00:00:00 | | 2004-08-31 | 15,600 | 42.35 | 42.80 | 42.25 | 42.60 | 00:00:00 | | 2004-09-01 | 22,100 | 43.00 | 43.20 | 42.63 | 43.15 | 00:00:00 | | 2004-09-02 | 19,500 | 43.20 | 43.80 | 42.85 | 43.75 | 00:00:00 | | 2004-09-03 | 18,600 | 43.60 | 44.38 | 43.47 | 44.25 | 00:00:00 | | 2004-09-06 | 25,200 | 44.35 | 44.45 | 43.95 | 44.35 | 00:00:00 | | 2004-09-07 | 14,600 | 44.40 | 44.55 | 44.30 | 44.48 | 00:00:00 | | 2004-09-08 | 22,600 | 44.30 | 44.30 | 43.95 | 43.95 | 00:00:00 | | 2004-09-09 | 12,400 | 43.80 | 44.28 | 43.49 | 44.20 | 00:00:00 | | 2004-09-10 | 9,400 | 44.10 | 44.48 | 43.95 | 44.35 | 00:00:00 | | 2004-09-13 | 14,400 | 44.45 | 44.80 | 44.43 | 44.70 | 00:00:00 | | 2004-09-14 | 29,000 | 44.80 | 45.74 | 44.78 | 45.55 | 00:00:00 | | 2004-09-15 | 17,700 | 45.46 | 45.91 | 44.67 | 45.00 | 00:00:00 | | 2004-09-16 | 13,300 | 45.05 | 45.40 | 44.85 | 44.93 | 00:00:00 | | 2004-09-17 | 14,900 | 45.04 | 45.80 | 44.75 | 45.45 | 00:00:00 | | 2004-09-20 | 12,600 | 45.52 | 45.59 | 44.99 | 45.45 | 00:00:00 | | 2004-09-21 | 18,900 | 45.38 | 46.28 | 45.38 | 46.28 | 00:00:00 | | 2004-09-22 | 19,500 | 46.30 | 47.03 | 45.96 | 46.63 | 00:00:00 | | 2004-09-23 | 25,000 | 46.72 | 47.15 | 45.70 | 45.70 | 00:00:00 | | 2004-09-24 | 21,300 | 45.60 | 45.65 | 44.83 | 45.10 | 00:00:00 | | 2004-09-27 | 18,800 | 44.90 | 44.90 | 44.08 | 44.45 | 00:00:00 | | 2004-09-28 | 33,700 | 44.15 | 44.50 | 43.59 | 44.18 | 00:00:00 | | 2004-09-29 | 18,500 | 44.05 | 44.27 | 43.63 | 44.15 | 00:00:00 | | 2004-09-30 | 17,600 | 44.40 | 44.40 | 43.61 | 43.70 | 00:00:00 | | 2004-10-01 | 7,900 | 43.85 | 44.83 | 43.85 | 44.65 | 00:00:00 | | 2004-10-04 | 21,800 | 45.05 | 45.52 | 45.05 | 45.42 | 00:00:00 | | 2004-10-05 | 13,500 | 45.44 | 45.54 | 44.50 | 45.15 | 00:00:00 | | 2004-10-06 | 25,000 | 44.98 | 44.98 | 43.92 | 44.25 | 00:00:00 | | 2004-10-07 | 65,900 | 44.05 | 44.25 | 42.25 | 42.55 | 00:00:00 | | 2004-10-08 | 61,100 | 42.00 | 43.20 | 41.78 | 42.70 | 00:00:00 | | 2004-10-11 | 16,400 | 42.60 | 43.00 | 42.60 | 42.97 | 00:00:00 | | 2004-10-12 | 13,000 | 43.00 | 43.00 | 42.15 | 42.30 | 00:00:00 | | 2004-10-13 | 16,000 | 42.45 | 42.64 | 42.15 | 42.25 | 00:00:00 | | 2004-10-14 | 21,900 | 42.20 | 42.30 | 41.10 | 41.12 | 00:00:00 | | 2004-10-15 | 32,900 | 40.80 | 42.50 | 40.70 | 42.40 | 00:00:00 | | 2004-10-18 | 18,900 | 42.40 | 42.65 | 42.05 | 42.65 | 00:00:00 | | 2004-10-19 | 12,500 | 42.80 | 43.10 | 42.40 | 42.50 | 00:00:00 | | 2004-10-20 | 13,100 | 42.00 | 42.30 | 41.50 | 42.20 | 00:00:00 | | 2004-10-21 | 8,500 | 42.25 | 42.30 | 41.52 | 42.00 | 00:00:00 | | 2004-10-22 | 4,800 | 42.10 | 42.40 | 41.83 | 42.30 | 00:00:00 | | 2004-10-25 | 19,500 | 40.85 | 41.60 | 40.85 | 41.50 | 00:00:00 | | 2004-10-26 | 6,300 | 41.75 | 42.45 | 41.65 | 42.45 | 00:00:00 | | 2004-10-27 | 12,100 | 42.60 | 42.90 | 42.24 | 42.87 | 00:00:00 | | 2004-10-28 | 16,400 | 43.08 | 44.17 | 43.08 | 43.35 | 00:00:00 | | 2004-10-29 | 8,200 | 43.40 | 43.50 | 42.77 | 42.77 | 00:00:00 | | 2004-11-01 | 7,900 | 42.75 | 43.65 | 42.68 | 43.55 | 00:00:00 | | 2004-11-02 | 12,500 | 43.70 | 43.88 | 43.50 | 43.80 | 00:00:00 | | 2004-11-03 | 11,700 | 44.10 | 44.55 | 42.75 | 43.00 | 00:00:00 | | 2004-11-04 | 12,000 | 42.80 | 43.45 | 42.80 | 43.45 | 00:00:00 | | 2004-11-05 | 14,300 | 44.00 | 44.25 | 43.65 | 43.90 | 00:00:00 | | 2004-11-08 | 13,500 | 44.10 | 44.14 | 43.58 | 44.10 | 00:00:00 | | 2004-11-09 | 10,600 | 44.30 | 44.31 | 43.80 | 44.05 | 00:00:00 | | 2004-11-10 | 6,800 | 44.03 | 44.25 | 44.00 | 44.15 | 00:00:00 | | 2004-11-11 | 12,800 | 44.08 | 44.34 | 44.08 | 44.30 | 00:00:00 | | 2004-11-12 | 9,600 | 44.45 | 44.50 | 43.98 | 44.00 | 00:00:00 | | 2004-11-15 | 19,500 | 44.18 | 44.37 | 43.57 | 43.75 | 00:00:00 | | 2004-11-16 | 10,200 | 43.80 | 44.15 | 43.35 | 43.50 | 00:00:00 | | 2004-11-17 | 11,000 | 43.45 | 44.50 | 43.33 | 44.45 | 00:00:00 | | 2004-11-18 | 31,900 | 44.15 | 44.75 | 44.10 | 44.50 | 00:00:00 | | 2004-11-19 | 10,300 | 44.50 | 44.87 | 43.75 | 43.75 | 00:00:00 | | 2004-11-22 | 12,000 | 43.70 | 43.80 | 43.08 | 43.75 | 00:00:00 | | 2004-11-23 | 10,000 | 44.05 | 44.51 | 44.04 | 44.30 | 00:00:00 | | 2004-11-24 | 19,200 | 44.75 | 45.13 | 44.40 | 44.60 | 00:00:00 | | 2004-11-25 | 13,900 | 44.80 | 45.10 | 44.68 | 45.10 | 00:00:00 | | 2004-11-26 | 7,400 | 44.90 | 45.25 | 44.78 | 45.25 | 00:00:00 | | 2004-11-29 | 31,200 | 45.25 | 46.26 | 45.13 | 45.95 | 00:00:00 | | 2004-11-30 | 12,600 | 46.30 | 46.46 | 45.75 | 45.95 | 00:00:00 | | 2004-12-01 | 20,200 | 45.50 | 46.88 | 45.50 | 46.60 | 00:00:00 | | 2004-12-02 | 16,800 | 46.82 | 46.90 | 46.41 | 46.68 | 00:00:00 | | 2004-12-03 | 10,500 | 46.80 | 46.83 | 45.98 | 46.37 | 00:00:00 | | 2004-12-06 | 8,800 | 46.25 | 46.38 | 45.97 | 46.27 | 00:00:00 | | 2004-12-07 | 11,600 | 46.20 | 46.50 | 45.79 | 46.03 | 00:00:00 | | 2004-12-08 | 13,300 | 45.80 | 45.90 | 45.00 | 45.75 | 00:00:00 | | 2004-12-09 | 11,100 | 45.75 | 46.20 | 45.32 | 45.54 | 00:00:00 | | 2004-12-10 | 5,700 | 45.70 | 45.70 | 45.06 | 45.40 | 00:00:00 | | 2004-12-13 | 14,300 | 45.55 | 46.50 | 45.24 | 46.38 | 00:00:00 | | 2004-12-14 | 20,700 | 46.60 | 47.00 | 46.60 | 46.76 | 00:00:00 | | 2004-12-15 | 13,600 | 46.90 | 47.02 | 46.42 | 46.55 | 00:00:00 | | 2004-12-16 | 9,100 | 46.80 | 46.82 | 46.50 | 46.70 | 00:00:00 | | 2004-12-17 | 7,900 | 46.70 | 46.80 | 46.40 | 46.50 | 00:00:00 | | 2004-12-20 | 11,300 | 46.50 | 47.07 | 46.46 | 46.60 | 00:00:00 | | 2004-12-21 | 14,400 | 46.70 | 46.77 | 46.18 | 46.48 | 00:00:00 | | 2004-12-22 | 10,600 | 46.60 | 46.60 | 46.15 | 46.43 | 00:00:00 | | 2004-12-23 | 18,100 | 46.25 | 47.25 | 46.25 | 47.20 | 00:00:00 | | 2004-12-24 | 0 | 47.20 | 47.20 | 47.20 | 47.20 | 00:00:00 | | 2004-12-27 | 12,300 | 47.30 | 47.40 | 46.58 | 46.68 | 00:00:00 | | 2004-12-28 | 6,600 | 46.90 | 47.08 | 46.80 | 47.02 | 00:00:00 | | 2004-12-29 | 8,700 | 46.90 | 47.20 | 46.43 | 46.43 | 00:00:00 | | 2004-12-30 | 6,000 | 46.75 | 47.00 | 46.72 | 46.75 | 00:00:00 | | 2004-12-31 | 0 | 46.75 | 46.75 | 46.75 | 46.75 | 00:00:00 | | 2005-01-03 | 20,400 | 46.80 | 47.75 | 46.80 | 47.72 | 00:00:00 | | 2005-01-04 | 25,200 | 47.90 | 48.80 | 47.55 | 48.30 | 00:00:00 | | 2005-01-05 | 18,200 | 48.10 | 48.16 | 47.78 | 48.00 | 00:00:00 | | 2005-01-06 | 21,700 | 47.95 | 48.80 | 47.95 | 48.42 | 00:00:00 | | 2005-01-07 | 15,300 | 48.35 | 48.41 | 47.95 | 48.25 | 00:00:00 | | 2005-01-10 | 11,100 | 48.33 | 48.40 | 48.12 | 48.40 | 00:00:00 | | 2005-01-11 | 19,200 | 48.48 | 48.58 | 47.65 | 48.37 | 00:00:00 | | 2005-01-12 | 19,100 | 48.55 | 49.18 | 48.35 | 49.06 | 00:00:00 | | 2005-01-13 | 20,400 | 49.20 | 49.30 | 48.36 | 48.75 | 00:00:00 | | 2005-01-14 | 16,900 | 48.48 | 49.55 | 48.45 | 49.55 | 00:00:00 | | 2005-01-17 | 20,100 | 49.85 | 49.85 | 49.24 | 49.57 | 00:00:00 | | 2005-01-18 | 27,400 | 49.30 | 50.42 | 48.92 | 50.40 | 00:00:00 | | 2005-01-19 | 35,600 | 50.10 | 51.10 | 50.10 | 50.97 | 00:00:00 | | 2005-01-20 | 32,200 | 51.00 | 51.30 | 50.70 | 51.23 | 00:00:00 | | 2005-01-21 | 25,200 | 51.20 | 51.65 | 50.96 | 51.47 | 00:00:00 | | 2005-01-24 | 31,500 | 51.40 | 51.99 | 51.20 | 51.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
