|
 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 | | 2006-11-30 | 12,700 | 87.25 | 88.53 | 85.74 | 85.88 | 00:00:00 | | 2006-12-01 | 12,800 | 86.20 | 87.23 | 84.80 | 85.91 | 00:00:00 | | 2006-12-04 | 6,300 | 85.45 | 86.50 | 85.37 | 85.95 | 00:00:00 | | 2006-12-05 | 8,300 | 86.03 | 87.43 | 86.03 | 87.24 | 00:00:00 | | 2006-12-06 | 8,900 | 87.20 | 88.25 | 87.20 | 87.59 | 00:00:00 | | 2006-12-07 | 7,200 | 87.65 | 88.09 | 86.89 | 87.80 | 00:00:00 | | 2006-12-08 | 9,400 | 88.05 | 88.05 | 86.50 | 87.68 | 00:00:00 | | 2006-12-11 | 17,800 | 89.70 | 89.97 | 88.61 | 89.63 | 00:00:00 | | 2006-12-12 | 12,800 | 89.73 | 89.73 | 88.24 | 88.60 | 00:00:00 | | 2006-12-13 | 6,200 | 88.83 | 89.07 | 88.38 | 89.07 | 00:00:00 | | 2006-12-14 | 10,100 | 89.10 | 89.23 | 88.36 | 88.88 | 00:00:00 | | 2006-12-15 | 7,300 | 89.33 | 89.33 | 88.40 | 88.49 | 00:00:00 | | 2006-12-18 | 13,300 | 88.33 | 88.50 | 87.94 | 88.12 | 00:00:00 | | 2006-12-19 | 10,400 | 87.70 | 88.42 | 87.70 | 88.42 | 00:00:00 | | 2006-12-20 | 112,200 | 88.95 | 89.40 | 88.68 | 88.98 | 00:00:00 | | 2006-12-21 | 16,400 | 88.45 | 88.59 | 87.36 | 87.45 | 00:00:00 | | 2006-12-22 | 8,000 | 87.95 | 88.19 | 86.83 | 87.11 | 00:00:00 | | 2006-12-27 | 7,800 | 87.00 | 88.36 | 87.00 | 88.01 | 00:00:00 | | 2006-12-28 | 7,300 | 88.00 | 88.23 | 87.74 | 87.96 | 00:00:00 | | 2006-12-29 | 16,200 | 87.87 | 88.37 | 87.87 | 88.21 | 00:00:00 | | 2007-01-02 | 11,300 | 88.22 | 88.99 | 88.20 | 88.60 | 00:00:00 | | 2007-01-03 | 5,700 | 88.98 | 89.04 | 88.50 | 88.80 | 00:00:00 | | 2007-01-04 | 5,900 | 88.06 | 88.44 | 87.66 | 87.90 | 00:00:00 | | 2007-01-05 | 6,800 | 87.88 | 88.39 | 87.49 | 87.67 | 00:00:00 | | 2007-01-08 | 19,600 | 87.18 | 87.18 | 85.96 | 86.49 | 00:00:00 | | 2007-01-09 | 11,500 | 87.21 | 87.50 | 86.70 | 87.33 | 00:00:00 | | 2007-01-10 | 5,900 | 86.93 | 87.73 | 86.51 | 87.08 | 00:00:00 | | 2007-01-11 | 15,900 | 88.15 | 89.48 | 88.15 | 88.90 | 00:00:00 | | 2007-01-12 | 8,400 | 89.03 | 89.55 | 88.71 | 89.33 | 00:00:00 | | 2007-01-15 | 23,700 | 90.15 | 91.59 | 90.15 | 91.35 | 00:00:00 | | 2007-01-16 | 17,500 | 91.55 | 92.51 | 90.54 | 91.59 | 00:00:00 | | 2007-01-17 | 10,100 | 90.90 | 91.80 | 90.59 | 91.24 | 00:00:00 | | 2007-01-18 | 16,600 | 91.19 | 93.00 | 91.19 | 92.61 | 00:00:00 | | 2007-01-19 | 9,700 | 92.60 | 93.00 | 91.45 | 92.50 | 00:00:00 | | 2007-01-22 | 24,800 | 93.95 | 95.17 | 93.37 | 93.49 | 00:00:00 | | 2007-01-23 | 10,500 | 93.60 | 93.70 | 92.46 | 93.54 | 00:00:00 | | 2007-01-24 | 7,300 | 93.60 | 93.91 | 93.05 | 93.49 | 00:00:00 | | 2007-01-25 | 10,700 | 93.22 | 93.48 | 91.71 | 91.96 | 00:00:00 | | 2007-01-26 | 6,000 | 91.57 | 92.88 | 91.06 | 91.90 | 00:00:00 | | 2007-01-29 | 8,200 | 91.24 | 92.20 | 91.19 | 91.91 | 00:00:00 | | 2007-01-30 | 6,300 | 91.88 | 92.25 | 91.28 | 91.88 | 00:00:00 | | 2007-01-31 | 7,800 | 91.55 | 93.25 | 91.55 | 92.74 | 00:00:00 | | 2007-02-01 | 15,800 | 93.15 | 96.12 | 93.05 | 95.68 | 00:00:00 | | 2007-02-02 | 16,500 | 96.09 | 97.46 | 95.41 | 95.50 | 00:00:00 | | 2007-02-05 | 13,200 | 95.58 | 97.26 | 95.32 | 96.90 | 00:00:00 | | 2007-02-06 | 8,400 | 96.58 | 96.90 | 96.18 | 96.18 | 00:00:00 | | 2007-02-07 | 10,400 | 96.60 | 96.60 | 95.51 | 96.32 | 00:00:00 | | 2007-02-08 | 14,000 | 96.50 | 97.19 | 95.17 | 95.50 | 00:00:00 | | 2007-02-09 | 4,700 | 95.88 | 95.92 | 95.15 | 95.16 | 00:00:00 | | 2007-02-12 | 9,400 | 94.99 | 95.54 | 94.21 | 94.38 | 00:00:00 | | 2007-02-13 | 5,200 | 94.71 | 95.37 | 94.63 | 95.37 | 00:00:00 | | 2007-02-14 | 12,700 | 95.97 | 97.89 | 95.97 | 97.80 | 00:00:00 | | 2007-02-15 | 24,100 | 97.56 | 99.73 | 97.56 | 99.11 | 00:00:00 | | 2007-02-16 | 21,500 | 98.68 | 100.37 | 98.37 | 99.05 | 00:00:00 | | 2007-02-20 | 21,200 | 100.70 | 101.68 | 100.32 | 101.31 | 00:00:00 | | 2007-02-21 | 14,100 | 100.80 | 101.33 | 99.20 | 100.09 | 00:00:00 | | 2007-02-22 | 21,300 | 101.00 | 102.25 | 98.52 | 98.77 | 00:00:00 | | 2007-02-23 | 19,500 | 99.99 | 99.99 | 96.95 | 97.71 | 00:00:00 | | 2007-02-26 | 11,300 | 97.70 | 98.11 | 97.27 | 97.37 | 00:00:00 | | 2007-02-27 | 64,200 | 96.26 | 96.48 | 93.57 | 93.60 | 00:00:00 | | 2007-02-28 | 44,500 | 92.50 | 96.00 | 92.50 | 94.20 | 00:00:00 | | 2007-03-01 | 33,600 | 94.30 | 96.05 | 90.85 | 92.26 | 00:00:00 | | 2007-03-02 | 11,000 | 93.00 | 94.20 | 91.53 | 92.07 | 00:00:00 | | 2007-03-05 | 67,100 | 90.25 | 91.11 | 89.60 | 90.69 | 00:00:00 | | 2007-03-06 | 14,900 | 92.85 | 93.80 | 91.59 | 93.67 | 00:00:00 | | 2007-03-07 | 9,900 | 93.71 | 94.07 | 93.26 | 93.40 | 00:00:00 | | 2007-03-08 | 12,300 | 93.43 | 95.50 | 93.43 | 95.50 | 00:00:00 | | 2007-03-09 | 8,400 | 95.10 | 95.40 | 94.10 | 94.91 | 00:00:00 | | 2007-03-12 | 12,300 | 95.80 | 96.27 | 94.50 | 94.65 | 00:00:00 | | 2007-03-13 | 8,900 | 94.50 | 94.52 | 92.55 | 92.58 | 00:00:00 | | 2007-03-14 | 14,100 | 90.70 | 91.45 | 90.37 | 90.75 | 00:00:00 | | 2007-03-15 | 12,300 | 92.00 | 92.42 | 91.62 | 92.30 | 00:00:00 | | 2007-03-16 | 4,900 | 92.79 | 92.79 | 91.60 | 91.61 | 00:00:00 | | 2007-03-19 | 4,200 | 92.49 | 92.64 | 92.30 | 92.30 | 00:00:00 | | 2007-03-20 | 2,500 | 92.39 | 92.71 | 92.12 | 92.34 | 00:00:00 | | 2007-03-21 | 5,300 | 92.34 | 92.77 | 91.80 | 92.71 | 00:00:00 | | 2007-03-22 | 8,800 | 93.95 | 94.82 | 93.80 | 94.26 | 00:00:00 | | 2007-03-23 | 10,200 | 95.13 | 96.62 | 95.13 | 96.40 | 00:00:00 | | 2007-03-26 | 11,800 | 97.85 | 98.29 | 96.24 | 96.52 | 00:00:00 | | 2007-03-27 | 5,300 | 97.35 | 98.06 | 96.95 | 96.95 | 00:00:00 | | 2007-03-28 | 5,200 | 96.08 | 96.61 | 95.86 | 96.43 | 00:00:00 | | 2007-03-29 | 4,800 | 97.00 | 97.45 | 96.90 | 97.22 | 00:00:00 | | 2007-03-30 | 2,600 | 97.40 | 97.40 | 96.64 | 96.74 | 00:00:00 | | 2007-04-02 | 4,800 | 96.34 | 96.98 | 96.30 | 96.65 | 00:00:00 | | 2007-04-03 | 23,900 | 97.10 | 100.98 | 97.10 | 99.77 | 00:00:00 | | 2007-04-04 | 15,100 | 100.65 | 100.65 | 99.94 | 100.12 | 00:00:00 | | 2007-04-05 | 11,000 | 99.98 | 100.29 | 98.90 | 100.15 | 00:00:00 | | 2007-04-10 | 6,500 | 99.73 | 100.64 | 99.35 | 100.16 | 00:00:00 | | 2007-04-11 | 15,700 | 100.00 | 103.35 | 99.79 | 102.00 | 00:00:00 | | 2007-04-12 | 8,800 | 101.50 | 101.50 | 99.99 | 101.01 | 00:00:00 | | 2007-04-13 | 6,500 | 100.70 | 101.99 | 100.41 | 100.97 | 00:00:00 | | 2007-04-16 | 12,400 | 101.00 | 103.77 | 100.73 | 103.13 | 00:00:00 | | 2007-04-17 | 11,100 | 102.75 | 103.70 | 101.76 | 103.13 | 00:00:00 | | 2007-04-18 | 11,700 | 103.00 | 103.08 | 100.94 | 101.31 | 00:00:00 | | 2007-04-19 | 11,700 | 100.00 | 100.82 | 98.74 | 100.82 | 00:00:00 | | 2007-04-20 | 7,500 | 101.21 | 102.52 | 100.82 | 102.13 | 00:00:00 | | 2007-04-23 | 11,400 | 102.24 | 102.69 | 101.59 | 101.59 | 00:00:00 | | 2007-04-24 | 5,500 | 101.40 | 102.00 | 99.94 | 100.67 | 00:00:00 | | 2007-04-26 | 9,400 | 101.40 | 102.10 | 100.34 | 101.44 | 00:00:00 | | 2007-04-27 | 6,300 | 101.10 | 101.32 | 100.30 | 101.05 | 00:00:00 | | 2007-04-30 | 14,900 | 101.03 | 103.18 | 101.03 | 102.48 | 00:00:00 | | 2007-05-02 | 27,900 | 105.01 | 106.65 | 105.01 | 105.20 | 00:00:00 | | 2007-05-03 | 11,500 | 106.29 | 106.29 | 104.51 | 104.79 | 00:00:00 | | 2007-05-04 | 12,900 | 104.38 | 107.70 | 104.13 | 106.70 | 00:00:00 | | 2007-05-07 | 17,200 | 107.64 | 108.35 | 106.73 | 107.36 | 00:00:00 | | 2007-05-08 | 14,600 | 107.31 | 108.25 | 104.93 | 105.91 | 00:00:00 | | 2007-05-09 | 9,900 | 106.04 | 106.37 | 104.28 | 104.30 | 00:00:00 | | 2007-05-10 | 13,700 | 105.41 | 105.57 | 103.22 | 103.22 | 00:00:00 | | 2007-05-11 | 16,100 | 102.50 | 103.48 | 100.82 | 103.14 | 00:00:00 | | 2007-05-14 | 8,000 | 103.90 | 105.14 | 103.32 | 103.75 | 00:00:00 | | 2007-05-15 | 6,200 | 103.40 | 105.98 | 103.24 | 105.85 | 00:00:00 | | 2007-05-16 | 5,500 | 106.13 | 106.43 | 104.45 | 104.72 | 00:00:00 | | 2007-05-17 | 500 | 105.44 | 105.44 | 104.52 | 104.65 | 00:00:00 | | 2007-05-18 | 5,500 | 104.55 | 106.17 | 104.55 | 105.76 | 00:00:00 | | 2007-05-21 | 9,900 | 105.26 | 105.26 | 103.76 | 104.22 | 00:00:00 | | 2007-05-22 | 9,600 | 105.18 | 105.93 | 104.55 | 105.70 | 00:00:00 | | 2007-05-23 | 8,700 | 105.29 | 105.90 | 104.60 | 104.90 | 00:00:00 | | 2007-05-24 | 14,800 | 103.79 | 104.00 | 102.50 | 102.50 | 00:00:00 | | 2007-05-25 | 11,400 | 102.58 | 104.26 | 102.58 | 104.00 | 00:00:00 | | 2007-05-29 | 10,500 | 104.55 | 104.55 | 103.20 | 103.42 | 00:00:00 | | 2007-05-30 | 8,600 | 103.06 | 103.77 | 102.28 | 103.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
