|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 6,900 | 79.58 | 80.11 | 79.38 | 79.38 | 00:00:00 | | 2006-06-13 | 47,100 | 77.80 | 78.31 | 75.80 | 76.35 | 00:00:00 | | 2006-06-14 | 33,200 | 76.50 | 77.40 | 74.92 | 76.58 | 00:00:00 | | 2006-06-19 | 9,200 | 78.00 | 79.22 | 77.58 | 79.10 | 00:00:00 | | 2006-06-20 | 7,100 | 78.50 | 80.29 | 78.35 | 79.85 | 00:00:00 | | 2006-06-21 | 10,600 | 80.63 | 80.63 | 78.12 | 80.08 | 00:00:00 | | 2006-06-22 | 17,600 | 81.52 | 81.60 | 79.20 | 80.03 | 00:00:00 | | 2006-06-23 | 12,500 | 80.50 | 81.68 | 80.50 | 81.30 | 00:00:00 | | 2006-06-26 | 14,800 | 81.95 | 81.95 | 79.70 | 79.86 | 00:00:00 | | 2006-06-27 | 22,100 | 79.18 | 79.18 | 77.48 | 77.58 | 00:00:00 | | 2006-06-28 | 14,600 | 77.63 | 77.63 | 76.69 | 77.00 | 00:00:00 | | 2006-06-29 | 15,600 | 77.50 | 78.29 | 77.05 | 78.17 | 00:00:00 | | 2006-06-30 | 25,000 | 79.55 | 80.12 | 78.91 | 79.90 | 00:00:00 | | 2006-07-03 | 11,200 | 80.63 | 81.20 | 79.67 | 81.15 | 00:00:00 | | 2006-07-04 | 7,200 | 81.13 | 81.31 | 80.34 | 81.31 | 00:00:00 | | 2006-07-05 | 16,200 | 80.20 | 80.20 | 78.26 | 78.46 | 00:00:00 | | 2006-07-06 | 6,800 | 79.10 | 79.58 | 78.80 | 79.28 | 00:00:00 | | 2006-07-07 | 10,300 | 79.28 | 79.28 | 76.91 | 78.00 | 00:00:00 | | 2006-07-10 | 25,100 | 77.20 | 77.20 | 75.10 | 77.02 | 00:00:00 | | 2006-07-11 | 11,600 | 76.73 | 78.22 | 76.48 | 76.70 | 00:00:00 | | 2006-07-12 | 9,900 | 77.62 | 78.99 | 77.55 | 77.70 | 00:00:00 | | 2006-07-13 | 8,200 | 76.85 | 77.03 | 76.01 | 76.64 | 00:00:00 | | 2006-07-14 | 30,500 | 76.00 | 76.22 | 73.79 | 74.33 | 00:00:00 | | 2006-07-17 | 43,900 | 74.00 | 74.33 | 71.62 | 72.54 | 00:00:00 | | 2006-07-18 | 13,900 | 72.25 | 72.75 | 71.23 | 71.30 | 00:00:00 | | 2006-07-19 | 15,500 | 71.90 | 73.55 | 71.05 | 73.55 | 00:00:00 | | 2006-07-20 | 19,200 | 74.83 | 76.08 | 74.20 | 74.69 | 00:00:00 | | 2006-07-21 | 3,900 | 74.33 | 74.51 | 72.00 | 72.52 | 00:00:00 | | 2006-07-24 | 6,500 | 73.00 | 73.91 | 72.69 | 73.57 | 00:00:00 | | 2006-07-25 | 6,000 | 73.95 | 75.90 | 73.95 | 75.42 | 00:00:00 | | 2006-07-26 | 5,700 | 75.90 | 75.90 | 74.50 | 75.58 | 00:00:00 | | 2006-07-27 | 11,300 | 76.33 | 77.40 | 76.33 | 77.40 | 00:00:00 | | 2006-07-28 | 6,600 | 76.58 | 78.50 | 76.58 | 78.46 | 00:00:00 | | 2006-07-31 | 19,400 | 79.50 | 80.42 | 79.04 | 80.22 | 00:00:00 | | 2006-08-01 | 15,900 | 80.63 | 81.05 | 78.57 | 78.98 | 00:00:00 | | 2006-08-02 | 7,800 | 79.13 | 80.34 | 78.58 | 80.04 | 00:00:00 | | 2006-08-03 | 13,100 | 79.26 | 80.33 | 77.91 | 78.93 | 00:00:00 | | 2006-08-04 | 16,500 | 78.75 | 79.00 | 77.59 | 78.17 | 00:00:00 | | 2006-08-07 | 21,100 | 77.50 | 77.50 | 75.02 | 75.47 | 00:00:00 | | 2006-08-08 | 12,300 | 75.83 | 76.70 | 75.57 | 76.63 | 00:00:00 | | 2006-08-09 | 9,200 | 77.10 | 79.40 | 76.19 | 78.50 | 00:00:00 | | 2006-08-10 | 6,200 | 77.80 | 77.80 | 76.41 | 77.58 | 00:00:00 | | 2006-08-11 | 5,300 | 77.50 | 78.73 | 77.10 | 77.50 | 00:00:00 | | 2006-08-14 | 6,500 | 78.80 | 78.80 | 78.16 | 78.65 | 00:00:00 | | 2006-08-15 | 24,300 | 77.73 | 80.20 | 77.73 | 80.02 | 00:00:00 | | 2006-08-16 | 8,900 | 80.28 | 80.70 | 79.77 | 79.97 | 00:00:00 | | 2006-08-17 | 7,800 | 80.10 | 80.91 | 79.87 | 80.68 | 00:00:00 | | 2006-08-18 | 10,700 | 80.78 | 81.79 | 80.33 | 80.88 | 00:00:00 | | 2006-08-21 | 12,400 | 80.78 | 80.88 | 79.30 | 80.50 | 00:00:00 | | 2006-08-22 | 5,100 | 80.70 | 80.70 | 79.49 | 80.00 | 00:00:00 | | 2006-08-23 | 4,400 | 79.83 | 80.33 | 79.12 | 79.35 | 00:00:00 | | 2006-08-24 | 7,500 | 79.15 | 80.26 | 78.50 | 79.98 | 00:00:00 | | 2006-08-25 | 5,300 | 80.00 | 81.50 | 80.00 | 81.07 | 00:00:00 | | 2006-08-28 | 4,600 | 81.33 | 81.46 | 80.32 | 81.40 | 00:00:00 | | 2006-08-29 | 18,500 | 81.52 | 83.82 | 81.14 | 82.68 | 00:00:00 | | 2006-08-30 | 13,400 | 83.50 | 84.40 | 83.17 | 84.21 | 00:00:00 | | 2006-08-31 | 8,100 | 84.48 | 84.55 | 83.35 | 83.47 | 00:00:00 | | 2006-09-01 | 9,500 | 83.70 | 83.90 | 82.99 | 83.53 | 00:00:00 | | 2006-09-04 | 8,100 | 83.97 | 83.97 | 83.60 | 83.85 | 00:00:00 | | 2006-09-05 | 7,700 | 83.70 | 83.73 | 82.65 | 83.73 | 00:00:00 | | 2006-09-06 | 8,300 | 83.50 | 83.50 | 81.75 | 81.88 | 00:00:00 | | 2006-09-07 | 39,700 | 81.70 | 81.70 | 78.60 | 79.14 | 00:00:00 | | 2006-09-08 | 7,200 | 79.67 | 80.28 | 79.27 | 80.28 | 00:00:00 | | 2006-09-11 | 7,200 | 80.10 | 80.51 | 79.38 | 79.85 | 00:00:00 | | 2006-09-12 | 10,100 | 80.33 | 83.40 | 80.33 | 83.25 | 00:00:00 | | 2006-09-13 | 8,900 | 83.90 | 84.55 | 83.30 | 83.75 | 00:00:00 | | 2006-09-14 | 15,900 | 83.32 | 85.70 | 83.25 | 85.60 | 00:00:00 | | 2006-09-15 | 42,700 | 86.50 | 88.84 | 85.72 | 85.91 | 00:00:00 | | 2006-09-18 | 29,000 | 86.50 | 89.54 | 86.50 | 89.54 | 00:00:00 | | 2006-09-19 | 42,200 | 89.53 | 92.79 | 87.67 | 88.50 | 00:00:00 | | 2006-09-20 | 35,000 | 89.60 | 91.87 | 89.14 | 90.60 | 00:00:00 | | 2006-09-21 | 24,600 | 91.10 | 91.77 | 90.28 | 90.28 | 00:00:00 | | 2006-09-22 | 18,800 | 89.70 | 90.19 | 87.88 | 88.47 | 00:00:00 | | 2006-09-25 | 10,300 | 88.53 | 89.47 | 88.53 | 89.14 | 00:00:00 | | 2006-09-26 | 25,400 | 90.00 | 90.43 | 86.57 | 87.91 | 00:00:00 | | 2006-09-27 | 39,600 | 88.50 | 93.37 | 88.42 | 92.54 | 00:00:00 | | 2006-09-28 | 26,800 | 92.50 | 92.67 | 90.41 | 90.78 | 00:00:00 | | 2006-09-29 | 10,400 | 91.23 | 91.91 | 91.00 | 91.52 | 00:00:00 | | 2006-10-02 | 13,600 | 92.00 | 92.00 | 89.74 | 90.22 | 00:00:00 | | 2006-10-03 | 3,900 | 89.81 | 90.66 | 89.46 | 90.66 | 00:00:00 | | 2006-10-04 | 11,700 | 91.00 | 92.01 | 90.40 | 91.70 | 00:00:00 | | 2006-10-05 | 25,800 | 91.75 | 93.86 | 91.27 | 91.74 | 00:00:00 | | 2006-10-06 | 12,300 | 92.10 | 92.60 | 91.38 | 92.10 | 00:00:00 | | 2006-10-09 | 18,200 | 92.83 | 92.83 | 91.55 | 92.33 | 00:00:00 | | 2006-10-11 | 10,400 | 93.60 | 93.60 | 92.18 | 92.69 | 00:00:00 | | 2006-10-12 | 8,700 | 92.25 | 93.10 | 91.80 | 93.10 | 00:00:00 | | 2006-10-13 | 12,500 | 93.00 | 93.59 | 91.91 | 92.01 | 00:00:00 | | 2006-10-16 | 10,500 | 92.05 | 92.83 | 92.05 | 92.24 | 00:00:00 | | 2006-10-17 | 18,900 | 92.00 | 92.36 | 90.82 | 91.07 | 00:00:00 | | 2006-10-18 | 6,800 | 91.00 | 92.44 | 91.00 | 92.19 | 00:00:00 | | 2006-10-19 | 10,000 | 92.40 | 92.98 | 92.12 | 92.44 | 00:00:00 | | 2006-10-20 | 22,900 | 92.10 | 93.28 | 92.01 | 92.30 | 00:00:00 | | 2006-10-23 | 7,000 | 92.70 | 92.70 | 91.11 | 92.12 | 00:00:00 | | 2006-10-24 | 8,400 | 91.80 | 92.81 | 91.23 | 92.59 | 00:00:00 | | 2006-10-25 | 8,500 | 91.90 | 92.40 | 91.65 | 91.97 | 00:00:00 | | 2006-10-26 | 57,200 | 91.90 | 91.90 | 88.20 | 88.69 | 00:00:00 | | 2006-10-27 | 62,600 | 88.93 | 89.21 | 86.87 | 87.53 | 00:00:00 | | 2006-10-30 | 23,900 | 87.35 | 88.86 | 87.09 | 88.57 | 00:00:00 | | 2006-10-31 | 21,700 | 88.30 | 88.57 | 87.40 | 87.50 | 00:00:00 | | 2006-11-01 | 23,600 | 86.39 | 87.63 | 85.41 | 87.21 | 00:00:00 | | 2006-11-02 | 14,000 | 86.40 | 89.17 | 86.40 | 87.47 | 00:00:00 | | 2006-11-03 | 23,700 | 87.88 | 87.88 | 85.90 | 86.08 | 00:00:00 | | 2006-11-06 | 12,100 | 86.20 | 87.38 | 86.15 | 87.27 | 00:00:00 | | 2006-11-07 | 14,400 | 86.93 | 87.50 | 86.02 | 86.54 | 00:00:00 | | 2006-11-08 | 14,600 | 86.88 | 86.88 | 85.20 | 85.65 | 00:00:00 | | 2006-11-09 | 24,700 | 85.47 | 86.16 | 84.35 | 85.27 | 00:00:00 | | 2006-11-10 | 16,700 | 85.35 | 86.83 | 85.35 | 86.79 | 00:00:00 | | 2006-11-13 | 10,400 | 86.37 | 87.27 | 86.05 | 86.81 | 00:00:00 | | 2006-11-14 | 9,000 | 87.02 | 87.11 | 86.20 | 86.29 | 00:00:00 | | 2006-11-15 | 12,800 | 86.50 | 88.30 | 86.50 | 87.46 | 00:00:00 | | 2006-11-16 | 6,600 | 87.80 | 88.05 | 87.12 | 87.18 | 00:00:00 | | 2006-11-17 | 6,200 | 87.63 | 87.65 | 86.09 | 86.75 | 00:00:00 | | 2006-11-20 | 9,800 | 86.50 | 87.85 | 85.89 | 87.65 | 00:00:00 | | 2006-11-21 | 11,500 | 87.30 | 87.30 | 85.85 | 86.55 | 00:00:00 | | 2006-11-22 | 6,900 | 86.30 | 87.66 | 86.27 | 87.20 | 00:00:00 | | 2006-11-23 | 16,100 | 87.47 | 89.41 | 87.47 | 89.15 | 00:00:00 | | 2006-11-24 | 8,800 | 89.43 | 90.00 | 87.94 | 89.19 | 00:00:00 | | 2006-11-27 | 16,800 | 88.60 | 88.69 | 85.83 | 85.83 | 00:00:00 | | 2006-11-28 | 13,200 | 85.70 | 86.24 | 85.35 | 86.15 | 00:00:00 | | 2006-11-29 | 8,700 | 86.53 | 87.26 | 86.02 | 87.17 | 00:00:00 | | 2006-11-30 | 12,700 | 87.25 | 88.53 | 85.74 | 85.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
