|
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 | 2005-07-11 | 17,500 | 58.80 | 59.10 | 58.46 | 59.00 | 00:00:00 | 2005-07-12 | 10,700 | 59.05 | 59.48 | 58.96 | 59.39 | 00:00:00 | 2005-07-13 | 32,100 | 59.45 | 61.18 | 59.45 | 61.08 | 00:00:00 | 2005-07-14 | 16,900 | 61.10 | 61.35 | 60.34 | 61.30 | 00:00:00 | 2005-07-15 | 13,600 | 61.23 | 61.45 | 60.90 | 61.22 | 00:00:00 | 2005-07-18 | 14,400 | 61.45 | 61.95 | 61.11 | 61.80 | 00:00:00 | 2005-07-19 | 17,600 | 61.60 | 62.49 | 61.45 | 62.39 | 00:00:00 | 2005-07-20 | 15,500 | 62.10 | 63.22 | 61.94 | 62.84 | 00:00:00 | 2005-07-21 | 16,500 | 63.15 | 63.31 | 62.74 | 63.18 | 00:00:00 | 2005-07-22 | 21,900 | 63.05 | 63.53 | 63.01 | 63.34 | 00:00:00 | 2005-07-25 | 11,800 | 63.20 | 63.57 | 63.13 | 63.16 | 00:00:00 | 2005-07-26 | 31,000 | 62.90 | 63.37 | 62.00 | 62.44 | 00:00:00 | 2005-07-27 | 6,500 | 62.00 | 62.80 | 62.00 | 62.60 | 00:00:00 | 2005-07-28 | 19,900 | 62.80 | 64.46 | 62.80 | 63.85 | 00:00:00 | 2005-07-29 | 17,200 | 64.00 | 64.40 | 63.95 | 64.03 | 00:00:00 | 2005-08-01 | 25,100 | 64.10 | 65.30 | 64.09 | 64.97 | 00:00:00 | 2005-08-02 | 49,600 | 65.34 | 67.60 | 65.30 | 67.55 | 00:00:00 | 2005-08-03 | 48,400 | 66.70 | 66.70 | 64.80 | 66.30 | 00:00:00 | 2005-08-04 | 26,000 | 66.30 | 66.30 | 65.14 | 65.21 | 00:00:00 | 2005-08-05 | 18,900 | 65.15 | 65.82 | 64.73 | 65.08 | 00:00:00 | 2005-08-08 | 9,000 | 64.80 | 65.23 | 64.79 | 64.87 | 00:00:00 | 2005-08-09 | 14,300 | 64.83 | 64.91 | 64.12 | 64.51 | 00:00:00 | 2005-08-10 | 12,700 | 64.60 | 65.47 | 64.56 | 65.29 | 00:00:00 | 2005-08-11 | 11,500 | 65.48 | 65.54 | 64.97 | 65.34 | 00:00:00 | 2005-08-12 | 6,600 | 65.15 | 65.69 | 65.15 | 65.25 | 00:00:00 | 2005-08-15 | 9,400 | 65.33 | 65.81 | 65.21 | 65.66 | 00:00:00 | 2005-08-16 | 18,300 | 65.57 | 65.67 | 64.20 | 64.40 | 00:00:00 | 2005-08-17 | 27,500 | 64.20 | 64.51 | 63.47 | 64.28 | 00:00:00 | 2005-08-18 | 9,100 | 64.48 | 64.48 | 63.20 | 63.50 | 00:00:00 | 2005-08-19 | 4,300 | 63.93 | 64.78 | 63.52 | 64.59 | 00:00:00 | 2005-08-22 | 12,500 | 64.35 | 65.78 | 64.35 | 65.35 | 00:00:00 | 2005-08-23 | 7,300 | 65.50 | 65.58 | 64.70 | 65.15 | 00:00:00 | 2005-08-24 | 7,400 | 65.60 | 65.65 | 64.80 | 65.47 | 00:00:00 | 2005-08-25 | 9,100 | 65.23 | 65.50 | 64.89 | 65.43 | 00:00:00 | 2005-08-26 | 13,100 | 65.25 | 65.64 | 63.88 | 64.32 | 00:00:00 | 2005-08-29 | 9,300 | 63.35 | 64.30 | 63.35 | 64.30 | 00:00:00 | 2005-08-30 | 6,700 | 64.85 | 64.85 | 64.23 | 64.39 | 00:00:00 | 2005-08-31 | 5,700 | 64.60 | 64.60 | 63.63 | 64.08 | 00:00:00 | 2005-09-01 | 9,800 | 64.05 | 65.30 | 64.05 | 65.23 | 00:00:00 | 2005-09-02 | 8,200 | 65.08 | 65.24 | 64.01 | 64.62 | 00:00:00 | 2005-09-05 | 3,900 | 64.70 | 64.86 | 64.18 | 64.75 | 00:00:00 | 2005-09-06 | 13,600 | 64.78 | 65.96 | 64.78 | 65.69 | 00:00:00 | 2005-09-07 | 16,800 | 65.70 | 66.71 | 65.63 | 66.43 | 00:00:00 | 2005-09-08 | 14,000 | 66.40 | 67.11 | 66.20 | 66.80 | 00:00:00 | 2005-09-09 | 13,600 | 66.90 | 67.32 | 66.89 | 67.28 | 00:00:00 | 2005-09-12 | 21,200 | 67.35 | 68.36 | 67.35 | 67.65 | 00:00:00 | 2005-09-13 | 30,500 | 67.80 | 67.80 | 65.80 | 65.98 | 00:00:00 | 2005-09-14 | 13,600 | 65.70 | 66.89 | 65.57 | 66.49 | 00:00:00 | 2005-09-15 | 9,300 | 66.25 | 67.07 | 66.18 | 66.33 | 00:00:00 | 2005-09-16 | 26,000 | 66.20 | 67.70 | 66.20 | 67.48 | 00:00:00 | 2005-09-19 | 27,200 | 66.60 | 66.81 | 65.99 | 66.65 | 00:00:00 | 2005-09-20 | 14,400 | 66.50 | 67.41 | 66.20 | 67.41 | 00:00:00 | 2005-09-21 | 8,200 | 66.70 | 67.62 | 66.10 | 66.10 | 00:00:00 | 2005-09-22 | 13,200 | 65.60 | 66.82 | 65.60 | 65.93 | 00:00:00 | 2005-09-23 | 3,800 | 66.35 | 66.46 | 65.97 | 66.30 | 00:00:00 | 2005-09-26 | 18,500 | 66.90 | 68.70 | 66.89 | 68.28 | 00:00:00 | 2005-09-27 | 10,200 | 68.08 | 68.66 | 67.83 | 68.40 | 00:00:00 | 2005-09-28 | 19,200 | 68.70 | 69.00 | 68.45 | 68.67 | 00:00:00 | 2005-09-29 | 11,600 | 68.60 | 68.96 | 68.03 | 68.73 | 00:00:00 | 2005-09-30 | 10,400 | 68.95 | 69.07 | 67.97 | 68.28 | 00:00:00 | 2005-10-03 | 4,200 | 68.62 | 68.69 | 68.30 | 68.56 | 00:00:00 | 2005-10-04 | 20,900 | 68.20 | 70.70 | 68.20 | 70.38 | 00:00:00 | 2005-10-05 | 15,500 | 69.89 | 70.52 | 69.89 | 69.96 | 00:00:00 | 2005-10-06 | 12,800 | 68.84 | 69.61 | 68.47 | 68.69 | 00:00:00 | 2005-10-07 | 10,700 | 68.99 | 69.06 | 68.00 | 68.10 | 00:00:00 | 2005-10-10 | 10,600 | 68.87 | 69.87 | 68.45 | 69.07 | 00:00:00 | 2005-10-11 | 15,700 | 69.99 | 69.99 | 68.40 | 68.52 | 00:00:00 | 2005-10-12 | 21,200 | 68.43 | 68.52 | 67.41 | 67.86 | 00:00:00 | 2005-10-13 | 10,300 | 67.52 | 69.02 | 67.52 | 67.97 | 00:00:00 | 2005-10-14 | 10,400 | 67.83 | 68.16 | 67.63 | 67.94 | 00:00:00 | 2005-10-17 | 7,200 | 67.63 | 68.00 | 67.38 | 67.84 | 00:00:00 | 2005-10-18 | 8,700 | 68.35 | 68.35 | 66.23 | 66.51 | 00:00:00 | 2005-10-19 | 50,800 | 65.50 | 65.50 | 63.80 | 64.27 | 00:00:00 | 2005-10-20 | 31,800 | 65.13 | 65.23 | 62.85 | 63.00 | 00:00:00 | 2005-10-21 | 48,100 | 62.75 | 63.28 | 61.94 | 62.31 | 00:00:00 | 2005-10-24 | 20,200 | 62.60 | 64.19 | 61.97 | 64.15 | 00:00:00 | 2005-10-25 | 13,300 | 64.17 | 64.17 | 62.55 | 62.72 | 00:00:00 | 2005-10-26 | 8,000 | 62.93 | 64.15 | 62.93 | 63.80 | 00:00:00 | 2005-10-27 | 14,200 | 63.77 | 63.92 | 61.79 | 62.24 | 00:00:00 | 2005-10-28 | 17,900 | 62.02 | 62.35 | 60.99 | 62.35 | 00:00:00 | 2005-10-31 | 10,400 | 62.85 | 63.87 | 62.74 | 63.75 | 00:00:00 | 2005-11-01 | 5,600 | 64.03 | 64.59 | 63.66 | 64.59 | 00:00:00 | 2005-11-02 | 20,400 | 65.70 | 66.97 | 65.46 | 66.20 | 00:00:00 | 2005-11-03 | 9,300 | 67.03 | 67.03 | 65.82 | 67.00 | 00:00:00 | 2005-11-04 | 16,300 | 67.05 | 68.45 | 67.05 | 67.83 | 00:00:00 | 2005-11-07 | 12,100 | 68.13 | 68.16 | 67.46 | 67.61 | 00:00:00 | 2005-11-08 | 9,400 | 68.00 | 68.50 | 67.43 | 67.75 | 00:00:00 | 2005-11-09 | 6,700 | 68.15 | 68.47 | 67.51 | 68.20 | 00:00:00 | 2005-11-10 | 12,000 | 68.40 | 68.52 | 67.61 | 67.77 | 00:00:00 | 2005-11-11 | 22,700 | 68.33 | 68.97 | 68.32 | 68.76 | 00:00:00 | 2005-11-14 | 17,300 | 68.73 | 69.15 | 68.73 | 69.08 | 00:00:00 | 2005-11-15 | 7,500 | 69.40 | 69.49 | 68.53 | 69.10 | 00:00:00 | 2005-11-16 | 8,700 | 69.23 | 69.68 | 68.31 | 69.66 | 00:00:00 | 2005-11-17 | 23,800 | 69.80 | 70.27 | 69.80 | 70.00 | 00:00:00 | 2005-11-18 | 15,300 | 70.23 | 70.64 | 70.08 | 70.33 | 00:00:00 | 2005-11-21 | 17,500 | 70.70 | 71.20 | 70.51 | 71.17 | 00:00:00 | 2005-11-22 | 33,500 | 71.37 | 71.82 | 70.14 | 71.10 | 00:00:00 | 2005-11-23 | 10,500 | 71.06 | 71.11 | 70.64 | 70.91 | 00:00:00 | 2005-11-24 | 18,000 | 70.70 | 71.13 | 69.86 | 70.52 | 00:00:00 | 2005-11-25 | 14,700 | 70.52 | 70.52 | 69.98 | 70.15 | 00:00:00 | 2005-11-28 | 16,800 | 70.21 | 71.33 | 70.06 | 70.06 | 00:00:00 | 2005-11-29 | 21,000 | 69.80 | 72.25 | 69.80 | 71.94 | 00:00:00 | 2005-11-30 | 15,100 | 71.60 | 72.20 | 71.25 | 71.87 | 00:00:00 | 2005-12-01 | 17,900 | 71.65 | 73.04 | 71.43 | 72.94 | 00:00:00 | 2005-12-02 | 21,700 | 73.50 | 73.50 | 72.84 | 73.11 | 00:00:00 | 2005-12-05 | 15,000 | 73.29 | 74.03 | 73.18 | 73.52 | 00:00:00 | 2005-12-06 | 14,800 | 73.53 | 73.93 | 73.18 | 73.90 | 00:00:00 | 2005-12-07 | 27,300 | 73.75 | 73.84 | 73.40 | 73.40 | 00:00:00 | 2005-12-08 | 24,400 | 72.83 | 73.14 | 72.59 | 72.99 | 00:00:00 | 2005-12-09 | 10,100 | 72.52 | 73.45 | 72.52 | 73.28 | 00:00:00 | 2005-12-12 | 17,800 | 73.82 | 74.02 | 73.22 | 73.22 | 00:00:00 | 2005-12-13 | 18,200 | 73.45 | 74.41 | 73.45 | 73.85 | 00:00:00 | 2005-12-14 | 10,700 | 74.02 | 74.33 | 73.42 | 74.12 | 00:00:00 | 2005-12-15 | 8,600 | 74.30 | 74.44 | 74.06 | 74.33 | 00:00:00 | 2005-12-16 | 11,700 | 74.47 | 74.47 | 73.66 | 74.08 | 00:00:00 | 2005-12-19 | 14,900 | 73.85 | 74.36 | 73.64 | 73.90 | 00:00:00 | 2005-12-20 | 14,000 | 73.50 | 74.46 | 73.43 | 74.10 | 00:00:00 | 2005-12-21 | 10,700 | 74.33 | 74.33 | 73.34 | 73.85 | 00:00:00 | 2005-12-22 | 12,800 | 73.80 | 74.06 | 73.43 | 74.06 | 00:00:00 | 2005-12-23 | 14,600 | 74.10 | 74.11 | 72.93 | 73.57 | 00:00:00 | 2005-12-26 | 0 | 73.57 | 73.57 | 73.57 | 73.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|