|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 31,500 | 51.40 | 51.99 | 51.20 | 51.95 | 00:00:00 | | 2005-01-25 | 30,600 | 51.96 | 52.62 | 51.70 | 52.58 | 00:00:00 | | 2005-01-26 | 0 | 52.58 | 52.58 | 52.58 | 52.58 | 00:00:00 | | 2005-01-27 | 24,000 | 52.55 | 52.70 | 51.68 | 51.94 | 00:00:00 | | 2005-01-28 | 16,800 | 52.15 | 52.15 | 51.31 | 51.45 | 00:00:00 | | 2005-01-31 | 25,700 | 51.70 | 53.25 | 51.58 | 53.24 | 00:00:00 | | 2005-02-01 | 34,000 | 53.25 | 53.98 | 52.93 | 53.88 | 00:00:00 | | 2005-02-02 | 27,200 | 54.10 | 54.14 | 53.63 | 53.95 | 00:00:00 | | 2005-02-03 | 23,700 | 53.90 | 54.04 | 53.31 | 53.98 | 00:00:00 | | 2005-02-04 | 27,500 | 54.00 | 55.92 | 53.82 | 55.83 | 00:00:00 | | 2005-02-07 | 44,700 | 56.10 | 57.28 | 55.89 | 57.28 | 00:00:00 | | 2005-02-08 | 44,900 | 57.20 | 57.78 | 56.00 | 56.33 | 00:00:00 | | 2005-02-09 | 32,500 | 56.45 | 56.45 | 55.46 | 55.60 | 00:00:00 | | 2005-02-10 | 62,300 | 55.65 | 55.78 | 54.85 | 55.00 | 00:00:00 | | 2005-02-11 | 34,900 | 55.00 | 56.05 | 55.00 | 56.05 | 00:00:00 | | 2005-02-14 | 22,400 | 56.21 | 56.30 | 55.85 | 56.25 | 00:00:00 | | 2005-02-15 | 21,100 | 56.40 | 56.40 | 55.50 | 55.94 | 00:00:00 | | 2005-02-16 | 13,800 | 55.70 | 56.00 | 55.45 | 55.85 | 00:00:00 | | 2005-02-17 | 13,500 | 55.92 | 56.35 | 55.91 | 56.26 | 00:00:00 | | 2005-02-18 | 12,000 | 56.30 | 56.63 | 56.20 | 56.63 | 00:00:00 | | 2005-02-21 | 15,700 | 56.80 | 57.00 | 56.48 | 57.00 | 00:00:00 | | 2005-02-22 | 12,500 | 56.90 | 56.99 | 55.85 | 55.86 | 00:00:00 | | 2005-02-23 | 31,100 | 55.65 | 55.68 | 54.96 | 55.10 | 00:00:00 | | 2005-02-24 | 30,400 | 55.09 | 55.63 | 54.30 | 55.54 | 00:00:00 | | 2005-02-25 | 15,700 | 55.75 | 56.90 | 55.71 | 56.65 | 00:00:00 | | 2005-02-28 | 12,700 | 56.90 | 56.98 | 55.57 | 55.81 | 00:00:00 | | 2005-03-01 | 44,500 | 55.75 | 58.44 | 55.05 | 58.30 | 00:00:00 | | 2005-03-02 | 25,300 | 58.10 | 58.29 | 57.68 | 58.10 | 00:00:00 | | 2005-03-03 | 21,400 | 57.90 | 58.15 | 57.75 | 57.90 | 00:00:00 | | 2005-03-04 | 42,000 | 58.05 | 59.93 | 58.05 | 59.90 | 00:00:00 | | 2005-03-07 | 43,300 | 59.95 | 60.91 | 59.95 | 60.86 | 00:00:00 | | 2005-03-08 | 41,200 | 60.75 | 60.84 | 59.40 | 59.75 | 00:00:00 | | 2005-03-09 | 20,000 | 59.85 | 60.71 | 59.85 | 60.50 | 00:00:00 | | 2005-03-10 | 20,100 | 60.35 | 60.47 | 59.78 | 60.02 | 00:00:00 | | 2005-03-11 | 19,700 | 60.10 | 60.35 | 58.87 | 59.25 | 00:00:00 | | 2005-03-14 | 43,100 | 59.10 | 59.40 | 57.75 | 59.36 | 00:00:00 | | 2005-03-15 | 13,900 | 59.30 | 59.30 | 58.46 | 58.56 | 00:00:00 | | 2005-03-16 | 26,200 | 58.55 | 58.55 | 57.40 | 57.50 | 00:00:00 | | 2005-03-17 | 25,300 | 57.65 | 57.75 | 56.85 | 57.30 | 00:00:00 | | 2005-03-18 | 15,900 | 57.25 | 57.63 | 57.08 | 57.59 | 00:00:00 | | 2005-03-21 | 14,500 | 57.65 | 58.48 | 57.30 | 58.21 | 00:00:00 | | 2005-03-22 | 18,600 | 58.20 | 58.24 | 57.66 | 57.80 | 00:00:00 | | 2005-03-23 | 19,500 | 57.40 | 57.70 | 56.92 | 57.60 | 00:00:00 | | 2005-03-24 | 14,000 | 57.60 | 57.62 | 57.16 | 57.40 | 00:00:00 | | 2005-03-25 | 0 | 57.40 | 57.40 | 57.40 | 57.40 | 00:00:00 | | 2005-03-28 | 0 | 57.40 | 57.40 | 57.40 | 57.40 | 00:00:00 | | 2005-03-29 | 20,300 | 57.10 | 57.28 | 56.71 | 57.05 | 00:00:00 | | 2005-03-30 | 35,300 | 56.75 | 56.93 | 55.70 | 56.90 | 00:00:00 | | 2005-03-31 | 37,800 | 57.10 | 59.85 | 56.88 | 59.70 | 00:00:00 | | 2005-04-01 | 61,900 | 60.60 | 62.95 | 60.60 | 62.58 | 00:00:00 | | 2005-04-04 | 43,600 | 62.82 | 63.62 | 62.41 | 63.60 | 00:00:00 | | 2005-04-05 | 31,400 | 63.75 | 64.14 | 62.87 | 63.20 | 00:00:00 | | 2005-04-06 | 20,600 | 63.35 | 63.90 | 63.10 | 63.85 | 00:00:00 | | 2005-04-07 | 24,000 | 63.75 | 63.99 | 63.30 | 63.99 | 00:00:00 | | 2005-04-08 | 15,400 | 64.00 | 64.30 | 63.60 | 63.86 | 00:00:00 | | 2005-04-11 | 16,600 | 63.65 | 64.10 | 63.45 | 63.90 | 00:00:00 | | 2005-04-12 | 27,100 | 63.40 | 63.67 | 62.39 | 62.62 | 00:00:00 | | 2005-04-13 | 11,900 | 63.05 | 63.15 | 62.30 | 62.58 | 00:00:00 | | 2005-04-14 | 16,500 | 62.50 | 62.62 | 61.93 | 62.40 | 00:00:00 | | 2005-04-15 | 21,700 | 62.10 | 62.10 | 60.93 | 60.95 | 00:00:00 | | 2005-04-18 | 90,400 | 60.10 | 60.38 | 58.86 | 60.20 | 00:00:00 | | 2005-04-19 | 24,000 | 60.50 | 60.50 | 59.26 | 59.45 | 00:00:00 | | 2005-04-20 | 18,800 | 59.70 | 59.73 | 59.18 | 59.55 | 00:00:00 | | 2005-04-21 | 17,000 | 59.10 | 59.57 | 58.91 | 59.35 | 00:00:00 | | 2005-04-22 | 22,500 | 59.40 | 60.09 | 59.09 | 59.35 | 00:00:00 | | 2005-04-25 | 13,700 | 59.10 | 59.40 | 58.72 | 59.20 | 00:00:00 | | 2005-04-26 | 33,500 | 58.95 | 59.20 | 57.90 | 58.20 | 00:00:00 | | 2005-04-27 | 65,300 | 57.65 | 57.75 | 56.19 | 57.20 | 00:00:00 | | 2005-04-28 | 17,700 | 57.20 | 58.00 | 56.78 | 57.05 | 00:00:00 | | 2005-04-29 | 13,000 | 57.08 | 57.55 | 56.88 | 57.00 | 00:00:00 | | 2005-05-02 | 21,000 | 57.15 | 58.27 | 57.15 | 58.20 | 00:00:00 | | 2005-05-03 | 25,900 | 58.40 | 58.87 | 57.77 | 58.86 | 00:00:00 | | 2005-05-04 | 108,900 | 59.20 | 59.20 | 54.75 | 55.62 | 00:00:00 | | 2005-05-05 | 14,800 | 55.05 | 56.43 | 55.05 | 56.00 | 00:00:00 | | 2005-05-06 | 24,300 | 56.30 | 56.30 | 55.19 | 55.45 | 00:00:00 | | 2005-05-09 | 26,100 | 55.35 | 55.72 | 54.70 | 55.00 | 00:00:00 | | 2005-05-10 | 19,800 | 55.00 | 55.95 | 54.75 | 54.90 | 00:00:00 | | 2005-05-11 | 16,300 | 54.70 | 55.51 | 54.70 | 55.45 | 00:00:00 | | 2005-05-12 | 29,400 | 55.60 | 56.50 | 55.60 | 56.40 | 00:00:00 | | 2005-05-13 | 12,800 | 55.25 | 56.16 | 55.25 | 55.80 | 00:00:00 | | 2005-05-16 | 7,200 | 55.80 | 56.30 | 55.70 | 55.80 | 00:00:00 | | 2005-05-17 | 8,600 | 55.90 | 56.15 | 55.36 | 55.90 | 00:00:00 | | 2005-05-18 | 15,700 | 56.20 | 57.05 | 55.95 | 57.05 | 00:00:00 | | 2005-05-19 | 21,500 | 57.10 | 57.62 | 57.10 | 57.35 | 00:00:00 | | 2005-05-20 | 10,400 | 57.62 | 57.62 | 56.72 | 57.10 | 00:00:00 | | 2005-05-23 | 16,400 | 57.75 | 58.25 | 57.40 | 58.25 | 00:00:00 | | 2005-05-24 | 7,200 | 58.20 | 58.20 | 57.18 | 57.40 | 00:00:00 | | 2005-05-25 | 11,100 | 57.30 | 58.30 | 57.30 | 58.07 | 00:00:00 | | 2005-05-26 | 6,600 | 58.10 | 58.50 | 57.98 | 58.30 | 00:00:00 | | 2005-05-27 | 6,600 | 58.20 | 58.27 | 57.35 | 58.00 | 00:00:00 | | 2005-05-30 | 8,500 | 57.80 | 58.10 | 57.59 | 58.00 | 00:00:00 | | 2005-05-31 | 13,100 | 58.20 | 58.20 | 57.55 | 57.65 | 00:00:00 | | 2005-06-01 | 15,800 | 57.60 | 58.40 | 57.59 | 58.20 | 00:00:00 | | 2005-06-02 | 13,000 | 57.90 | 58.86 | 57.90 | 58.20 | 00:00:00 | | 2005-06-03 | 16,300 | 58.40 | 59.40 | 58.21 | 58.86 | 00:00:00 | | 2005-06-06 | 14,600 | 59.00 | 59.23 | 58.24 | 58.40 | 00:00:00 | | 2005-06-07 | 35,200 | 57.70 | 57.90 | 56.62 | 57.65 | 00:00:00 | | 2005-06-08 | 16,300 | 57.20 | 58.00 | 57.20 | 57.98 | 00:00:00 | | 2005-06-09 | 8,400 | 57.95 | 58.13 | 57.50 | 57.65 | 00:00:00 | | 2005-06-10 | 10,300 | 57.70 | 58.05 | 57.62 | 57.70 | 00:00:00 | | 2005-06-13 | 10,400 | 57.75 | 58.08 | 57.53 | 57.95 | 00:00:00 | | 2005-06-14 | 10,400 | 57.90 | 57.90 | 57.05 | 57.15 | 00:00:00 | | 2005-06-15 | 12,300 | 57.10 | 57.84 | 57.10 | 57.25 | 00:00:00 | | 2005-06-16 | 11,800 | 57.90 | 57.90 | 57.08 | 57.32 | 00:00:00 | | 2005-06-17 | 11,200 | 57.50 | 57.66 | 57.28 | 57.32 | 00:00:00 | | 2005-06-20 | 19,800 | 57.80 | 58.71 | 57.65 | 58.43 | 00:00:00 | | 2005-06-21 | 31,100 | 58.40 | 60.39 | 58.35 | 60.35 | 00:00:00 | | 2005-06-22 | 37,500 | 60.10 | 61.83 | 59.97 | 61.36 | 00:00:00 | | 2005-06-23 | 35,800 | 61.50 | 61.50 | 59.67 | 59.90 | 00:00:00 | | 2005-06-24 | 20,200 | 59.40 | 59.62 | 58.77 | 58.98 | 00:00:00 | | 2005-06-27 | 13,100 | 58.90 | 59.05 | 58.35 | 58.60 | 00:00:00 | | 2005-06-28 | 14,800 | 58.65 | 59.75 | 58.65 | 59.75 | 00:00:00 | | 2005-06-29 | 24,800 | 59.80 | 60.88 | 59.37 | 60.80 | 00:00:00 | | 2005-06-30 | 12,800 | 60.60 | 60.60 | 59.48 | 59.65 | 00:00:00 | | 2005-07-01 | 9,200 | 59.67 | 59.82 | 59.01 | 59.82 | 00:00:00 | | 2005-07-04 | 6,300 | 59.90 | 60.34 | 59.81 | 59.90 | 00:00:00 | | 2005-07-05 | 13,700 | 59.93 | 59.93 | 58.38 | 59.25 | 00:00:00 | | 2005-07-06 | 6,000 | 59.40 | 59.40 | 58.67 | 59.00 | 00:00:00 | | 2005-07-07 | 41,700 | 58.50 | 58.62 | 56.35 | 58.55 | 00:00:00 | | 2005-07-08 | 19,100 | 58.55 | 58.68 | 57.52 | 58.68 | 00:00:00 | | 2005-07-11 | 17,500 | 58.80 | 59.10 | 58.46 | 59.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
