|
 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 | | 2007-05-30 | 8,600 | 103.06 | 103.77 | 102.28 | 103.77 | 00:00:00 | | 2007-05-31 | 5,400 | 104.11 | 105.41 | 103.10 | 105.01 | 00:00:00 | | 2007-06-04 | 11,000 | 106.52 | 107.09 | 105.73 | 106.04 | 00:00:00 | | 2007-06-05 | 10,400 | 106.33 | 107.91 | 105.33 | 106.18 | 00:00:00 | | 2007-06-06 | 20,500 | 106.00 | 106.12 | 103.10 | 104.12 | 00:00:00 | | 2007-06-07 | 12,600 | 104.70 | 104.70 | 102.17 | 102.17 | 00:00:00 | | 2007-06-08 | 22,100 | 101.10 | 103.59 | 100.62 | 102.61 | 00:00:00 | | 2007-06-11 | 8,100 | 103.18 | 104.00 | 102.88 | 103.70 | 00:00:00 | | 2007-06-12 | 4,700 | 102.98 | 103.19 | 102.24 | 102.33 | 00:00:00 | | 2007-06-13 | 14,500 | 102.48 | 102.48 | 100.96 | 101.65 | 00:00:00 | | 2007-06-14 | 4,900 | 102.62 | 104.05 | 102.05 | 103.99 | 00:00:00 | | 2007-06-15 | 7,900 | 104.16 | 106.50 | 104.00 | 105.93 | 00:00:00 | | 2007-06-18 | 10,900 | 106.30 | 107.24 | 105.68 | 105.76 | 00:00:00 | | 2007-06-19 | 7,700 | 105.68 | 106.99 | 104.97 | 105.45 | 00:00:00 | | 2007-06-20 | 7,000 | 105.93 | 106.41 | 104.24 | 105.13 | 00:00:00 | | 2007-06-21 | 8,500 | 105.39 | 105.58 | 103.41 | 103.65 | 00:00:00 | | 2007-06-22 | 7,900 | 104.85 | 104.85 | 102.30 | 102.30 | 00:00:00 | | 2007-06-25 | 10,800 | 101.94 | 102.70 | 100.56 | 102.64 | 00:00:00 | | 2007-06-26 | 8,400 | 101.60 | 101.60 | 100.36 | 101.00 | 00:00:00 | | 2007-06-27 | 33,500 | 100.24 | 100.64 | 99.40 | 100.40 | 00:00:00 | | 2007-06-28 | 8,800 | 101.90 | 103.45 | 101.74 | 103.45 | 00:00:00 | | 2007-06-29 | 4,700 | 103.71 | 104.38 | 102.50 | 103.95 | 00:00:00 | | 2007-07-02 | 2,900 | 103.60 | 104.01 | 102.46 | 103.49 | 00:00:00 | | 2007-07-03 | 4,800 | 104.21 | 104.84 | 104.05 | 104.65 | 00:00:00 | | 2007-07-04 | 10,300 | 104.60 | 106.51 | 104.60 | 106.17 | 00:00:00 | | 2007-07-05 | 7,700 | 106.32 | 106.79 | 105.38 | 105.52 | 00:00:00 | | 2007-07-06 | 7,400 | 105.36 | 107.20 | 104.85 | 107.05 | 00:00:00 | | 2007-07-09 | 12,800 | 106.64 | 108.76 | 106.52 | 107.65 | 00:00:00 | | 2007-07-10 | 8,200 | 107.60 | 107.92 | 105.32 | 105.75 | 00:00:00 | | 2007-07-11 | 14,500 | 104.31 | 105.51 | 103.71 | 105.51 | 00:00:00 | | 2007-07-12 | 2,700 | 105.39 | 106.40 | 105.39 | 106.40 | 00:00:00 | | 2007-07-13 | 6,000 | 106.65 | 107.37 | 105.88 | 106.25 | 00:00:00 | | 2007-07-16 | 6,000 | 106.59 | 107.13 | 105.43 | 106.61 | 00:00:00 | | 2007-07-17 | 6,900 | 106.58 | 108.05 | 106.00 | 106.63 | 00:00:00 | | 2007-07-18 | 5,600 | 105.30 | 106.10 | 104.66 | 104.80 | 00:00:00 | | 2007-07-19 | 10,000 | 106.55 | 109.70 | 106.55 | 108.95 | 00:00:00 | | 2007-07-20 | 8,800 | 108.59 | 109.53 | 106.97 | 107.50 | 00:00:00 | | 2007-07-23 | 2,400 | 106.56 | 109.13 | 106.56 | 109.00 | 00:00:00 | | 2007-07-24 | 8,600 | 108.25 | 109.93 | 106.56 | 107.00 | 00:00:00 | | 2007-07-25 | 9,600 | 105.27 | 110.58 | 104.81 | 108.40 | 00:00:00 | | 2007-07-26 | 19,700 | 109.99 | 109.99 | 104.40 | 104.60 | 00:00:00 | | 2007-07-27 | 18,000 | 102.00 | 105.51 | 102.00 | 103.50 | 00:00:00 | | 2007-07-30 | 12,300 | 104.00 | 104.09 | 102.81 | 104.00 | 00:00:00 | | 2007-07-31 | 10,200 | 104.77 | 106.50 | 104.63 | 106.50 | 00:00:00 | | 2007-08-01 | 7,600 | 104.65 | 104.65 | 103.50 | 104.05 | 00:00:00 | | 2007-08-02 | 8,300 | 104.11 | 104.38 | 102.80 | 103.00 | 00:00:00 | | 2007-08-03 | 14,400 | 103.31 | 103.31 | 100.46 | 100.70 | 00:00:00 | | 2007-08-06 | 24,200 | 99.55 | 101.19 | 98.45 | 99.00 | 00:00:00 | | 2007-08-07 | 23,200 | 99.67 | 99.67 | 96.05 | 97.24 | 00:00:00 | | 2007-08-08 | 19,400 | 97.19 | 98.66 | 94.94 | 98.04 | 00:00:00 | | 2007-08-09 | 14,300 | 97.48 | 97.80 | 94.50 | 95.03 | 00:00:00 | | 2007-08-10 | 31,900 | 93.48 | 93.74 | 91.56 | 93.09 | 00:00:00 | | 2007-08-13 | 12,400 | 93.78 | 95.00 | 92.72 | 93.74 | 00:00:00 | | 2007-08-15 | 5,100 | 93.32 | 94.50 | 92.95 | 94.15 | 00:00:00 | | 2007-08-16 | 40,800 | 93.29 | 93.48 | 88.19 | 88.33 | 00:00:00 | | 2007-08-17 | 40,100 | 87.60 | 91.67 | 87.14 | 89.18 | 00:00:00 | | 2007-08-20 | 14,100 | 90.00 | 91.33 | 89.49 | 90.80 | 00:00:00 | | 2007-08-21 | 5,600 | 91.19 | 91.32 | 90.36 | 90.64 | 00:00:00 | | 2007-08-22 | 10,700 | 90.78 | 93.13 | 90.50 | 92.62 | 00:00:00 | | 2007-08-23 | 12,700 | 94.00 | 95.15 | 93.15 | 93.24 | 00:00:00 | | 2007-08-24 | 6,700 | 93.82 | 94.59 | 93.40 | 93.99 | 00:00:00 | | 2007-08-27 | 9,800 | 94.18 | 95.65 | 94.18 | 94.47 | 00:00:00 | | 2007-08-28 | 3,600 | 94.80 | 94.80 | 92.85 | 93.14 | 00:00:00 | | 2007-08-29 | 6,200 | 92.20 | 93.03 | 91.46 | 92.47 | 00:00:00 | | 2007-08-30 | 4,700 | 93.06 | 94.80 | 92.74 | 94.27 | 00:00:00 | | 2007-08-31 | 6,000 | 95.32 | 95.70 | 94.69 | 95.69 | 00:00:00 | | 2007-09-03 | 9,200 | 96.05 | 96.84 | 95.52 | 96.73 | 00:00:00 | | 2007-09-04 | 5,600 | 96.74 | 97.45 | 96.24 | 97.19 | 00:00:00 | | 2007-09-05 | 7,300 | 97.20 | 97.94 | 95.90 | 96.05 | 00:00:00 | | 2007-09-06 | 5,500 | 96.57 | 96.97 | 94.41 | 95.40 | 00:00:00 | | 2007-09-07 | 11,400 | 95.55 | 95.55 | 90.16 | 91.48 | 00:00:00 | | 2007-09-10 | 16,900 | 90.20 | 90.89 | 88.04 | 88.49 | 00:00:00 | | 2007-09-11 | 7,100 | 89.00 | 90.68 | 88.56 | 90.59 | 00:00:00 | | 2007-09-12 | 10,600 | 90.49 | 92.55 | 90.46 | 91.79 | 00:00:00 | | 2007-09-13 | 7,200 | 91.89 | 92.91 | 89.79 | 92.83 | 00:00:00 | | 2007-09-14 | 4,700 | 92.48 | 92.51 | 90.91 | 91.99 | 00:00:00 | | 2007-09-17 | 2,600 | 91.75 | 91.75 | 90.19 | 90.24 | 00:00:00 | | 2007-09-18 | 7,500 | 90.24 | 91.20 | 89.94 | 91.19 | 00:00:00 | | 2007-09-19 | 14,400 | 93.48 | 94.60 | 92.80 | 94.23 | 00:00:00 | | 2007-09-20 | 6,200 | 93.88 | 93.88 | 92.63 | 92.98 | 00:00:00 | | 2007-09-21 | 23,800 | 92.53 | 97.60 | 92.53 | 97.10 | 00:00:00 | | 2007-09-24 | 5,600 | 97.11 | 98.59 | 96.80 | 97.04 | 00:00:00 | | 2007-09-25 | 7,000 | 96.86 | 96.87 | 94.98 | 96.02 | 00:00:00 | | 2007-09-26 | 4,900 | 96.34 | 97.58 | 96.27 | 97.05 | 00:00:00 | | 2007-09-27 | 8,300 | 98.10 | 99.15 | 97.30 | 97.37 | 00:00:00 | | 2007-09-28 | 3,600 | 97.46 | 97.89 | 95.91 | 97.24 | 00:00:00 | | 2007-10-01 | 4,000 | 97.18 | 99.05 | 96.92 | 99.05 | 00:00:00 | | 2007-10-02 | 12,200 | 98.49 | 100.25 | 98.20 | 99.70 | 00:00:00 | | 2007-10-03 | 7,600 | 99.60 | 100.50 | 99.19 | 99.85 | 00:00:00 | | 2007-10-04 | 2,200 | 99.62 | 100.45 | 99.35 | 100.36 | 00:00:00 | | 2007-10-05 | 7,200 | 100.35 | 100.40 | 98.88 | 99.40 | 00:00:00 | | 2007-10-08 | 4,900 | 99.61 | 99.90 | 98.20 | 98.20 | 00:00:00 | | 2007-10-09 | 3,800 | 98.20 | 100.04 | 97.51 | 99.40 | 00:00:00 | | 2007-10-10 | 3,600 | 98.93 | 99.56 | 98.50 | 98.90 | 00:00:00 | | 2007-10-11 | 4,900 | 99.16 | 100.37 | 98.68 | 99.30 | 00:00:00 | | 2007-10-12 | 8,700 | 98.35 | 99.55 | 97.92 | 99.35 | 00:00:00 | | 2007-10-15 | 6,000 | 99.20 | 99.25 | 98.59 | 98.65 | 00:00:00 | | 2007-10-16 | 4,100 | 97.88 | 98.48 | 96.89 | 97.60 | 00:00:00 | | 2007-10-17 | 8,700 | 97.41 | 99.20 | 96.91 | 99.10 | 00:00:00 | | 2007-10-18 | 7,600 | 99.20 | 100.56 | 97.44 | 97.44 | 00:00:00 | | 2007-10-19 | 3,700 | 97.50 | 98.89 | 96.95 | 97.20 | 00:00:00 | | 2007-10-22 | 16,300 | 95.14 | 97.85 | 94.66 | 97.80 | 00:00:00 | | 2007-10-23 | 5,400 | 97.75 | 98.96 | 97.40 | 97.50 | 00:00:00 | | 2007-10-24 | 5,600 | 97.67 | 97.67 | 95.67 | 96.30 | 00:00:00 | | 2007-10-25 | 12,700 | 95.80 | 97.43 | 95.80 | 96.60 | 00:00:00 | | 2007-10-26 | 10,800 | 97.53 | 102.67 | 97.53 | 101.65 | 00:00:00 | | 2007-10-29 | 16,900 | 102.07 | 105.00 | 101.90 | 104.80 | 00:00:00 | | 2007-10-30 | 13,100 | 102.20 | 102.70 | 100.94 | 102.25 | 00:00:00 | | 2007-10-31 | 17,500 | 103.22 | 104.81 | 102.93 | 104.30 | 00:00:00 | | 2007-11-01 | 8,400 | 104.70 | 105.67 | 101.60 | 103.42 | 00:00:00 | | 2007-11-02 | 7,800 | 101.91 | 103.14 | 101.50 | 103.12 | 00:00:00 | | 2007-11-05 | 2,500 | 101.70 | 102.09 | 101.00 | 101.50 | 00:00:00 | | 2007-11-06 | 2,800 | 101.87 | 101.87 | 100.90 | 100.90 | 00:00:00 | | 2007-11-07 | 4,700 | 101.44 | 101.44 | 98.75 | 99.40 | 00:00:00 | | 2007-11-08 | 13,500 | 98.89 | 98.90 | 96.78 | 97.10 | 00:00:00 | | 2007-11-09 | 10,300 | 99.26 | 101.04 | 97.73 | 98.75 | 00:00:00 | | 2007-11-12 | 7,000 | 97.84 | 99.87 | 97.73 | 99.29 | 00:00:00 | | 2007-11-13 | 6,600 | 99.01 | 99.01 | 95.23 | 96.09 | 00:00:00 | | 2007-11-14 | 3,400 | 96.95 | 97.48 | 95.80 | 96.20 | 00:00:00 | | 2007-11-15 | 14,300 | 96.11 | 96.11 | 91.39 | 92.99 | 00:00:00 | | 2007-11-16 | 12,300 | 92.67 | 92.67 | 90.31 | 91.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
