|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-16 | 12,300 | 92.67 | 92.67 | 90.31 | 91.15 | 00:00:00 | | 2007-11-19 | 26,800 | 91.36 | 91.36 | 86.61 | 86.86 | 00:00:00 | | 2007-11-20 | 10,800 | 87.70 | 89.42 | 85.72 | 88.71 | 00:00:00 | | 2007-11-21 | 15,100 | 88.45 | 88.45 | 84.40 | 85.58 | 00:00:00 | | 2007-11-22 | 9,500 | 85.73 | 86.01 | 83.61 | 84.52 | 00:00:00 | | 2007-11-23 | 4,500 | 84.31 | 86.95 | 83.68 | 86.86 | 00:00:00 | | 2007-11-26 | 6,000 | 87.48 | 88.73 | 87.00 | 87.82 | 00:00:00 | | 2007-11-27 | 8,200 | 86.88 | 87.70 | 85.18 | 86.70 | 00:00:00 | | 2007-11-28 | 3,100 | 87.15 | 89.48 | 85.30 | 89.08 | 00:00:00 | | 2007-11-29 | 8,500 | 89.94 | 90.31 | 87.00 | 88.52 | 00:00:00 | | 2007-11-30 | 11,400 | 89.00 | 89.10 | 87.99 | 88.80 | 00:00:00 | | 2007-12-03 | 7,600 | 88.82 | 89.82 | 87.50 | 88.89 | 00:00:00 | | 2007-12-04 | 8,800 | 89.18 | 89.33 | 84.69 | 85.75 | 00:00:00 | | 2007-12-05 | 3,800 | 86.18 | 88.08 | 85.29 | 87.83 | 00:00:00 | | 2007-12-06 | 7,100 | 88.17 | 89.95 | 87.78 | 89.87 | 00:00:00 | | 2007-12-07 | 8,700 | 90.01 | 92.09 | 89.73 | 92.09 | 00:00:00 | | 2007-12-10 | 6,200 | 91.90 | 92.47 | 90.84 | 92.06 | 00:00:00 | | 2007-12-11 | 5,600 | 92.75 | 94.00 | 92.75 | 93.21 | 00:00:00 | | 2007-12-12 | 5,600 | 92.05 | 94.61 | 91.50 | 93.50 | 00:00:00 | | 2007-12-13 | 16,300 | 93.25 | 93.60 | 89.84 | 90.18 | 00:00:00 | | 2007-12-14 | 10,200 | 90.01 | 90.25 | 86.99 | 88.10 | 00:00:00 | | 2007-12-17 | 10,900 | 87.12 | 87.12 | 84.89 | 85.85 | 00:00:00 | | 2007-12-18 | 5,300 | 85.76 | 87.08 | 84.94 | 85.41 | 00:00:00 | | 2007-12-19 | 9,800 | 85.56 | 85.94 | 83.40 | 83.67 | 00:00:00 | | 2007-12-20 | 7,500 | 84.18 | 87.25 | 84.18 | 86.82 | 00:00:00 | | 2007-12-21 | 5,700 | 87.64 | 89.75 | 86.86 | 88.71 | 00:00:00 | | 2007-12-24 | 0 | 88.71 | 88.71 | 88.71 | 88.71 | 00:00:00 | | 2007-12-25 | 0 | 88.71 | 88.71 | 88.71 | 88.71 | 00:00:00 | | 2007-12-26 | 0 | 88.71 | 88.71 | 88.71 | 88.71 | 00:00:00 | | 2007-12-27 | 9,000 | 88.41 | 88.73 | 87.49 | 87.49 | 00:00:00 | | 2007-12-28 | 4,000 | 86.50 | 88.90 | 86.50 | 88.74 | 00:00:00 | | 2007-12-31 | 0 | 88.74 | 88.74 | 88.74 | 88.74 | 00:00:00 | | 2008-01-01 | 0 | 88.74 | 88.74 | 88.74 | 88.74 | 00:00:00 | | 2008-01-02 | 9,300 | 88.97 | 89.58 | 86.00 | 86.44 | 00:00:00 | | 2008-01-03 | 8,200 | 87.19 | 87.19 | 83.89 | 84.95 | 00:00:00 | | 2008-01-04 | 30,400 | 83.83 | 83.83 | 77.40 | 78.20 | 00:00:00 | | 2008-01-07 | 29,200 | 78.36 | 79.12 | 74.73 | 76.51 | 00:00:00 | | 2008-01-08 | 11,900 | 76.87 | 79.27 | 76.87 | 77.90 | 00:00:00 | | 2008-01-09 | 11,000 | 77.68 | 77.68 | 74.58 | 75.18 | 00:00:00 | | 2008-01-10 | 9,300 | 75.55 | 76.12 | 74.80 | 76.12 | 00:00:00 | | 2008-01-11 | 6,200 | 76.36 | 78.32 | 75.88 | 77.45 | 00:00:00 | | 2008-01-14 | 9,100 | 78.00 | 79.77 | 77.93 | 78.85 | 00:00:00 | | 2008-01-15 | 15,500 | 79.95 | 80.14 | 76.05 | 76.31 | 00:00:00 | | 2008-01-16 | 14,700 | 75.50 | 79.35 | 73.99 | 78.90 | 00:00:00 | | 2008-01-17 | 12,100 | 80.31 | 80.69 | 77.40 | 77.63 | 00:00:00 | | 2008-01-18 | 8,800 | 78.45 | 78.45 | 75.29 | 76.46 | 00:00:00 | | 2008-01-21 | 26,700 | 75.00 | 76.42 | 72.61 | 74.37 | 00:00:00 | | 2008-01-22 | 42,300 | 68.80 | 75.37 | 68.80 | 74.30 | 00:00:00 | | 2008-01-23 | 21,800 | 75.41 | 75.83 | 69.80 | 70.02 | 00:00:00 | | 2008-01-24 | 13,000 | 72.83 | 75.28 | 72.00 | 73.70 | 00:00:00 | | 2008-01-25 | 11,300 | 75.56 | 76.42 | 72.57 | 73.05 | 00:00:00 | | 2008-01-28 | 7,400 | 71.69 | 74.01 | 70.87 | 73.55 | 00:00:00 | | 2008-01-29 | 5,400 | 74.72 | 74.84 | 73.20 | 74.31 | 00:00:00 | | 2008-01-30 | 11,100 | 71.44 | 72.26 | 70.60 | 71.08 | 00:00:00 | | 2008-01-31 | 19,900 | 71.14 | 71.64 | 67.75 | 69.91 | 00:00:00 | | 2008-02-01 | 6,400 | 70.56 | 72.01 | 70.00 | 70.53 | 00:00:00 | | 2008-02-04 | 7,100 | 72.15 | 72.85 | 70.78 | 71.50 | 00:00:00 | | 2008-02-05 | 14,100 | 71.73 | 71.73 | 67.41 | 68.17 | 00:00:00 | | 2008-02-06 | 17,400 | 66.69 | 67.00 | 64.85 | 66.80 | 00:00:00 | | 2008-02-07 | 12,600 | 66.41 | 66.41 | 63.46 | 64.92 | 00:00:00 | | 2008-02-08 | 7,700 | 65.22 | 65.50 | 63.92 | 64.73 | 00:00:00 | | 2008-02-11 | 8,200 | 64.58 | 64.66 | 63.50 | 64.20 | 00:00:00 | | 2008-02-12 | 8,900 | 64.87 | 67.70 | 64.25 | 67.40 | 00:00:00 | | 2008-02-13 | 9,800 | 66.44 | 69.08 | 66.21 | 68.58 | 00:00:00 | | 2008-02-14 | 11,000 | 69.88 | 70.65 | 67.28 | 67.45 | 00:00:00 | | 2008-02-15 | 11,700 | 67.65 | 67.65 | 64.80 | 65.48 | 00:00:00 | | 2008-02-18 | 5,100 | 66.56 | 67.71 | 66.16 | 67.45 | 00:00:00 | | 2008-02-19 | 7,700 | 67.00 | 68.74 | 65.60 | 67.68 | 00:00:00 | | 2008-02-20 | 5,300 | 67.29 | 67.40 | 65.74 | 66.80 | 00:00:00 | | 2008-02-21 | 15,800 | 67.41 | 70.30 | 67.09 | 68.61 | 00:00:00 | | 2008-02-22 | 15,600 | 68.58 | 68.94 | 65.20 | 66.10 | 00:00:00 | | 2008-02-25 | 10,000 | 66.82 | 67.19 | 66.07 | 66.23 | 00:00:00 | | 2008-02-26 | 19,400 | 67.13 | 68.61 | 66.90 | 68.38 | 00:00:00 | | 2008-02-27 | 6,500 | 68.84 | 69.17 | 67.80 | 69.17 | 00:00:00 | | 2008-02-28 | 8,500 | 68.27 | 69.39 | 66.83 | 67.63 | 00:00:00 | | 2008-02-29 | 19,600 | 66.85 | 67.20 | 64.27 | 65.22 | 00:00:00 | | 2008-03-03 | 12,100 | 64.47 | 65.01 | 63.34 | 64.70 | 00:00:00 | | 2008-03-04 | 45,500 | 64.99 | 64.99 | 59.90 | 60.32 | 00:00:00 | | 2008-03-05 | 21,000 | 61.35 | 62.74 | 60.84 | 62.44 | 00:00:00 | | 2008-03-06 | 7,700 | 62.45 | 62.45 | 60.94 | 61.32 | 00:00:00 | | 2008-03-07 | 6,700 | 60.35 | 61.36 | 59.90 | 60.73 | 00:00:00 | | 2008-03-10 | 22,200 | 61.04 | 61.45 | 56.37 | 57.40 | 00:00:00 | | 2008-03-11 | 16,000 | 57.67 | 58.86 | 56.28 | 57.14 | 00:00:00 | | 2008-03-12 | 18,800 | 58.00 | 58.62 | 56.55 | 56.92 | 00:00:00 | | 2008-03-13 | 36,100 | 55.40 | 55.40 | 52.20 | 54.42 | 00:00:00 | | 2008-03-14 | 26,300 | 54.12 | 56.16 | 53.00 | 53.15 | 00:00:00 | | 2008-03-17 | 25,800 | 51.90 | 53.03 | 50.94 | 52.19 | 00:00:00 | | 2008-03-18 | 11,000 | 52.78 | 55.00 | 52.78 | 54.94 | 00:00:00 | | 2008-03-19 | 11,800 | 55.80 | 57.01 | 54.72 | 56.45 | 00:00:00 | | 2008-03-20 | 15,100 | 55.00 | 59.01 | 55.00 | 58.99 | 00:00:00 | | 2008-03-21 | 0 | 58.99 | 58.99 | 58.99 | 58.99 | 00:00:00 | | 2008-03-24 | 0 | 58.99 | 58.99 | 58.99 | 58.99 | 00:00:00 | | 2008-03-25 | 10,000 | 61.35 | 62.25 | 60.72 | 61.88 | 00:00:00 | | 2008-03-26 | 8,000 | 61.75 | 62.80 | 60.87 | 61.74 | 00:00:00 | | 2008-03-27 | 7,700 | 61.39 | 64.26 | 61.39 | 63.35 | 00:00:00 | | 2008-03-28 | 7,900 | 63.45 | 64.48 | 63.00 | 63.92 | 00:00:00 | | 2008-03-31 | 7,800 | 63.84 | 64.98 | 62.44 | 64.76 | 00:00:00 | | 2008-04-01 | 14,200 | 65.20 | 68.60 | 64.88 | 68.00 | 00:00:00 | | 2008-04-02 | 9,600 | 68.25 | 68.70 | 67.31 | 68.00 | 00:00:00 | | 2008-04-03 | 7,500 | 68.24 | 68.92 | 66.87 | 68.83 | 00:00:00 | | 2008-04-04 | 3,700 | 68.75 | 68.75 | 67.20 | 68.18 | 00:00:00 | | 2008-04-07 | 7,700 | 68.50 | 69.09 | 68.09 | 68.42 | 00:00:00 | | 2008-04-08 | 4,500 | 67.84 | 68.23 | 66.99 | 68.05 | 00:00:00 | | 2008-04-09 | 2,500 | 67.94 | 69.12 | 67.47 | 68.50 | 00:00:00 | | 2008-04-10 | 4,300 | 68.18 | 68.18 | 66.41 | 67.59 | 00:00:00 | | 2008-04-11 | 2,700 | 67.81 | 68.12 | 66.68 | 66.75 | 00:00:00 | | 2008-04-14 | 13,000 | 66.40 | 66.49 | 65.58 | 66.27 | 00:00:00 | | 2008-04-15 | 7,500 | 66.65 | 68.49 | 65.63 | 68.00 | 00:00:00 | | 2008-04-16 | 20,000 | 69.12 | 72.32 | 68.77 | 72.23 | 00:00:00 | | 2008-04-17 | 9,600 | 71.84 | 73.41 | 71.84 | 72.79 | 00:00:00 | | 2008-04-18 | 8,900 | 72.95 | 74.33 | 72.59 | 74.18 | 00:00:00 | | 2008-04-21 | 7,600 | 73.99 | 74.88 | 73.54 | 74.38 | 00:00:00 | | 2008-04-22 | 3,100 | 73.29 | 74.42 | 73.29 | 73.90 | 00:00:00 | | 2008-04-23 | 4,400 | 73.94 | 74.70 | 72.56 | 74.23 | 00:00:00 | | 2008-04-24 | 6,800 | 73.64 | 76.90 | 73.53 | 76.76 | 00:00:00 | | 2008-04-25 | 8,100 | 76.80 | 79.26 | 76.70 | 77.90 | 00:00:00 | | 2008-04-28 | 31,300 | 77.17 | 77.17 | 75.95 | 76.00 | 00:00:00 | | 2008-04-29 | 8,400 | 75.70 | 76.34 | 74.00 | 76.00 | 00:00:00 | | 2008-04-30 | 8,100 | 76.30 | 77.13 | 74.81 | 75.59 | 00:00:00 | | 2008-05-02 | 4,100 | 76.30 | 78.30 | 76.30 | 77.37 | 00:00:00 | | 2008-05-05 | 5,100 | 77.47 | 77.47 | 76.95 | 77.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
