|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 73.57 | 73.57 | 73.57 | 73.57 | 00:00:00 | | 2005-12-27 | 10,900 | 73.58 | 74.33 | 73.54 | 73.93 | 00:00:00 | | 2005-12-28 | 14,300 | 73.74 | 74.53 | 73.74 | 74.46 | 00:00:00 | | 2005-12-29 | 17,900 | 74.40 | 75.63 | 74.40 | 75.36 | 00:00:00 | | 2005-12-30 | 9,100 | 75.53 | 75.53 | 74.36 | 74.90 | 00:00:00 | | 2006-01-02 | 10,700 | 74.70 | 75.50 | 74.59 | 75.50 | 00:00:00 | | 2006-01-03 | 14,500 | 75.80 | 75.89 | 74.87 | 75.14 | 00:00:00 | | 2006-01-04 | 12,800 | 75.32 | 75.50 | 74.52 | 74.70 | 00:00:00 | | 2006-01-05 | 18,400 | 75.20 | 76.64 | 74.30 | 76.64 | 00:00:00 | | 2006-01-06 | 15,200 | 76.83 | 78.17 | 76.83 | 77.51 | 00:00:00 | | 2006-01-09 | 14,100 | 77.80 | 78.06 | 77.08 | 78.00 | 00:00:00 | | 2006-01-10 | 11,300 | 78.03 | 78.61 | 77.43 | 78.01 | 00:00:00 | | 2006-01-11 | 6,000 | 77.90 | 78.66 | 77.79 | 78.58 | 00:00:00 | | 2006-01-12 | 9,300 | 78.45 | 78.85 | 78.08 | 78.85 | 00:00:00 | | 2006-01-13 | 16,100 | 78.84 | 78.95 | 76.90 | 77.02 | 00:00:00 | | 2006-01-16 | 9,500 | 76.90 | 78.00 | 76.69 | 77.77 | 00:00:00 | | 2006-01-17 | 15,900 | 77.83 | 77.83 | 76.65 | 77.04 | 00:00:00 | | 2006-01-18 | 24,600 | 76.03 | 76.57 | 75.84 | 76.20 | 00:00:00 | | 2006-01-19 | 7,300 | 76.35 | 76.92 | 76.18 | 76.74 | 00:00:00 | | 2006-01-20 | 25,400 | 76.00 | 76.42 | 74.51 | 74.51 | 00:00:00 | | 2006-01-23 | 13,800 | 74.30 | 75.72 | 74.27 | 75.54 | 00:00:00 | | 2006-01-24 | 12,200 | 75.40 | 75.85 | 74.69 | 74.74 | 00:00:00 | | 2006-01-25 | 8,500 | 74.83 | 76.44 | 74.83 | 75.90 | 00:00:00 | | 2006-01-26 | 16,800 | 77.06 | 77.95 | 76.61 | 77.56 | 00:00:00 | | 2006-01-27 | 17,300 | 78.03 | 78.59 | 77.61 | 77.85 | 00:00:00 | | 2006-01-30 | 27,500 | 78.73 | 80.90 | 78.34 | 80.47 | 00:00:00 | | 2006-01-31 | 33,900 | 79.95 | 80.50 | 79.27 | 80.14 | 00:00:00 | | 2006-02-01 | 12,600 | 79.40 | 81.23 | 79.40 | 80.96 | 00:00:00 | | 2006-02-02 | 23,300 | 81.40 | 83.27 | 80.91 | 81.88 | 00:00:00 | | 2006-02-03 | 11,700 | 82.00 | 83.12 | 81.43 | 82.19 | 00:00:00 | | 2006-02-06 | 10,300 | 82.92 | 83.37 | 82.53 | 82.70 | 00:00:00 | | 2006-02-07 | 15,200 | 82.95 | 83.08 | 81.77 | 82.00 | 00:00:00 | | 2006-02-08 | 12,200 | 81.80 | 82.43 | 80.40 | 82.07 | 00:00:00 | | 2006-02-09 | 9,000 | 82.68 | 83.77 | 81.96 | 83.64 | 00:00:00 | | 2006-02-10 | 11,500 | 83.40 | 84.13 | 82.97 | 83.94 | 00:00:00 | | 2006-02-13 | 17,100 | 83.63 | 86.70 | 83.63 | 86.32 | 00:00:00 | | 2006-02-14 | 12,500 | 86.00 | 86.76 | 84.10 | 85.81 | 00:00:00 | | 2006-02-15 | 9,800 | 85.63 | 85.63 | 83.94 | 84.19 | 00:00:00 | | 2006-02-16 | 14,000 | 84.32 | 84.65 | 82.90 | 83.34 | 00:00:00 | | 2006-02-17 | 12,700 | 83.00 | 83.28 | 82.47 | 83.28 | 00:00:00 | | 2006-02-20 | 8,700 | 83.30 | 83.98 | 82.67 | 83.01 | 00:00:00 | | 2006-02-21 | 22,100 | 83.80 | 85.71 | 83.80 | 84.90 | 00:00:00 | | 2006-02-22 | 16,200 | 85.03 | 85.81 | 84.05 | 85.45 | 00:00:00 | | 2006-02-23 | 64,300 | 85.53 | 89.66 | 81.65 | 87.20 | 00:00:00 | | 2006-02-24 | 22,400 | 87.28 | 89.15 | 87.28 | 87.85 | 00:00:00 | | 2006-02-27 | 17,000 | 89.03 | 89.03 | 88.27 | 88.49 | 00:00:00 | | 2006-02-28 | 21,300 | 89.23 | 89.23 | 85.70 | 86.09 | 00:00:00 | | 2006-03-01 | 15,200 | 86.40 | 88.36 | 86.40 | 88.36 | 00:00:00 | | 2006-03-02 | 15,000 | 88.03 | 89.01 | 86.42 | 86.84 | 00:00:00 | | 2006-03-03 | 11,000 | 87.00 | 87.42 | 86.03 | 86.55 | 00:00:00 | | 2006-03-06 | 7,600 | 86.82 | 87.27 | 85.82 | 86.47 | 00:00:00 | | 2006-03-07 | 6,700 | 86.80 | 86.80 | 86.00 | 86.35 | 00:00:00 | | 2006-03-08 | 25,700 | 86.80 | 86.80 | 83.58 | 84.03 | 00:00:00 | | 2006-03-09 | 13,800 | 84.74 | 85.54 | 84.74 | 85.02 | 00:00:00 | | 2006-03-10 | 8,100 | 85.00 | 86.04 | 84.66 | 86.01 | 00:00:00 | | 2006-03-13 | 8,700 | 85.92 | 86.50 | 85.25 | 85.76 | 00:00:00 | | 2006-03-14 | 9,400 | 86.00 | 86.41 | 85.60 | 86.35 | 00:00:00 | | 2006-03-15 | 8,400 | 86.20 | 87.81 | 85.50 | 87.67 | 00:00:00 | | 2006-03-16 | 11,000 | 87.50 | 88.14 | 87.47 | 87.63 | 00:00:00 | | 2006-03-17 | 6,200 | 87.02 | 88.50 | 86.34 | 86.77 | 00:00:00 | | 2006-03-20 | 10,700 | 86.60 | 89.03 | 86.60 | 88.94 | 00:00:00 | | 2006-03-21 | 13,500 | 89.23 | 89.24 | 87.39 | 89.16 | 00:00:00 | | 2006-03-22 | 14,400 | 88.00 | 90.73 | 88.00 | 90.55 | 00:00:00 | | 2006-03-23 | 8,300 | 90.50 | 90.64 | 88.59 | 89.28 | 00:00:00 | | 2006-03-24 | 7,500 | 89.00 | 89.88 | 89.00 | 89.54 | 00:00:00 | | 2006-03-27 | 0 | 89.54 | 89.54 | 89.54 | 89.54 | 00:00:00 | | 2006-03-28 | 9,500 | 90.58 | 91.51 | 90.17 | 90.40 | 00:00:00 | | 2006-03-29 | 12,900 | 90.03 | 90.66 | 89.64 | 90.47 | 00:00:00 | | 2006-03-30 | 6,400 | 90.93 | 91.59 | 90.56 | 91.22 | 00:00:00 | | 2006-03-31 | 8,700 | 91.22 | 91.55 | 90.88 | 91.05 | 00:00:00 | | 2006-04-03 | 12,800 | 91.47 | 93.19 | 90.46 | 92.93 | 00:00:00 | | 2006-04-04 | 32,500 | 93.75 | 96.45 | 93.75 | 96.39 | 00:00:00 | | 2006-04-05 | 22,900 | 96.40 | 97.30 | 96.00 | 96.20 | 00:00:00 | | 2006-04-06 | 11,800 | 96.80 | 96.80 | 95.32 | 95.50 | 00:00:00 | | 2006-04-07 | 14,500 | 95.60 | 95.60 | 93.70 | 94.02 | 00:00:00 | | 2006-04-10 | 7,800 | 94.53 | 95.35 | 93.51 | 95.35 | 00:00:00 | | 2006-04-11 | 21,500 | 94.83 | 94.83 | 92.46 | 93.07 | 00:00:00 | | 2006-04-12 | 9,900 | 92.90 | 93.85 | 92.50 | 93.85 | 00:00:00 | | 2006-04-13 | 6,800 | 93.53 | 94.44 | 93.37 | 93.80 | 00:00:00 | | 2006-04-14 | 0 | 93.80 | 93.80 | 93.80 | 93.80 | 00:00:00 | | 2006-04-17 | 0 | 93.80 | 93.80 | 93.80 | 93.80 | 00:00:00 | | 2006-04-18 | 8,400 | 93.71 | 93.71 | 92.52 | 92.91 | 00:00:00 | | 2006-04-19 | 9,400 | 93.82 | 95.97 | 93.80 | 95.77 | 00:00:00 | | 2006-04-20 | 8,700 | 95.70 | 96.30 | 94.91 | 96.22 | 00:00:00 | | 2006-04-21 | 10,400 | 96.60 | 96.90 | 95.30 | 96.66 | 00:00:00 | | 2006-04-24 | 10,500 | 96.00 | 97.65 | 95.31 | 96.63 | 00:00:00 | | 2006-04-25 | 4,400 | 97.00 | 97.00 | 95.73 | 96.46 | 00:00:00 | | 2006-04-26 | 7,400 | 96.13 | 97.63 | 96.13 | 97.16 | 00:00:00 | | 2006-04-27 | 8,700 | 97.33 | 97.54 | 94.65 | 95.93 | 00:00:00 | | 2006-04-28 | 8,900 | 95.42 | 95.76 | 94.16 | 94.36 | 00:00:00 | | 2006-05-01 | 0 | 94.36 | 94.36 | 94.36 | 94.36 | 00:00:00 | | 2006-05-02 | 7,200 | 93.40 | 95.63 | 93.40 | 95.00 | 00:00:00 | | 2006-05-03 | 6,300 | 95.23 | 95.28 | 94.22 | 94.31 | 00:00:00 | | 2006-05-04 | 8,100 | 95.60 | 95.74 | 93.85 | 94.69 | 00:00:00 | | 2006-05-05 | 22,100 | 94.59 | 94.59 | 91.80 | 92.70 | 00:00:00 | | 2006-05-08 | 17,700 | 92.05 | 94.71 | 91.87 | 94.68 | 00:00:00 | | 2006-05-09 | 6,700 | 94.50 | 94.62 | 93.46 | 94.45 | 00:00:00 | | 2006-05-10 | 5,300 | 94.20 | 94.81 | 93.97 | 94.28 | 00:00:00 | | 2006-05-11 | 9,100 | 93.80 | 94.90 | 92.96 | 93.16 | 00:00:00 | | 2006-05-12 | 43,500 | 93.08 | 93.16 | 88.50 | 89.24 | 00:00:00 | | 2006-05-15 | 93,100 | 88.77 | 89.18 | 84.70 | 88.16 | 00:00:00 | | 2006-05-16 | 13,300 | 88.00 | 88.55 | 87.42 | 87.60 | 00:00:00 | | 2006-05-17 | 33,300 | 88.03 | 88.34 | 84.55 | 85.08 | 00:00:00 | | 2006-05-18 | 48,900 | 84.10 | 86.50 | 84.10 | 85.20 | 00:00:00 | | 2006-05-19 | 9,300 | 85.00 | 85.55 | 84.12 | 84.91 | 00:00:00 | | 2006-05-22 | 120,900 | 85.30 | 85.30 | 79.70 | 79.90 | 00:00:00 | | 2006-05-23 | 46,200 | 79.50 | 85.07 | 79.50 | 84.80 | 00:00:00 | | 2006-05-24 | 18,600 | 86.05 | 86.05 | 82.85 | 83.82 | 00:00:00 | | 2006-05-25 | 3,100 | 84.35 | 86.08 | 83.91 | 86.08 | 00:00:00 | | 2006-05-26 | 20,500 | 86.70 | 87.42 | 86.37 | 87.35 | 00:00:00 | | 2006-05-29 | 9,100 | 88.00 | 88.00 | 87.12 | 87.69 | 00:00:00 | | 2006-05-30 | 11,600 | 88.00 | 88.00 | 84.74 | 85.24 | 00:00:00 | | 2006-05-31 | 15,000 | 83.60 | 85.56 | 82.71 | 85.30 | 00:00:00 | | 2006-06-01 | 12,200 | 86.00 | 86.00 | 83.18 | 85.20 | 00:00:00 | | 2006-06-02 | 8,400 | 86.50 | 87.70 | 85.51 | 85.77 | 00:00:00 | | 2006-06-05 | 2,000 | 86.07 | 86.07 | 83.87 | 84.13 | 00:00:00 | | 2006-06-06 | 20,100 | 82.82 | 83.56 | 80.41 | 80.80 | 00:00:00 | | 2006-06-07 | 24,400 | 81.00 | 81.53 | 79.85 | 80.66 | 00:00:00 | | 2006-06-08 | 58,200 | 78.20 | 79.36 | 76.40 | 76.83 | 00:00:00 | | 2006-06-09 | 20,100 | 78.50 | 80.54 | 78.50 | 79.40 | 00:00:00 | | 2006-06-12 | 6,900 | 79.58 | 80.11 | 79.38 | 79.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
