|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-05 | 5,100 | 77.47 | 77.47 | 76.95 | 77.08 | 00:00:00 | | 2008-05-06 | 2,100 | 76.71 | 77.93 | 76.41 | 77.92 | 00:00:00 | | 2008-05-07 | 8,400 | 78.22 | 79.96 | 78.16 | 79.19 | 00:00:00 | | 2008-05-08 | 4,600 | 78.61 | 79.40 | 78.31 | 79.19 | 00:00:00 | | 2008-05-09 | 4,200 | 77.89 | 77.89 | 76.59 | 76.70 | 00:00:00 | | 2008-05-12 | 2,500 | 77.56 | 77.78 | 77.21 | 77.60 | 00:00:00 | | 2008-05-13 | 2,900 | 77.93 | 79.23 | 77.80 | 78.64 | 00:00:00 | | 2008-05-14 | 2,800 | 78.94 | 79.80 | 78.35 | 79.14 | 00:00:00 | | 2008-05-15 | 3,000 | 78.75 | 79.25 | 78.27 | 79.25 | 00:00:00 | | 2008-05-16 | 15,800 | 79.46 | 82.78 | 79.46 | 82.59 | 00:00:00 | | 2008-05-19 | 7,500 | 82.40 | 82.94 | 82.36 | 82.76 | 00:00:00 | | 2008-05-20 | 4,400 | 82.20 | 82.20 | 81.18 | 81.65 | 00:00:00 | | 2008-05-21 | 12,300 | 81.31 | 81.31 | 77.60 | 79.06 | 00:00:00 | | 2008-05-22 | 6,500 | 78.28 | 79.00 | 77.10 | 78.77 | 00:00:00 | | 2008-05-23 | 6,400 | 78.80 | 78.80 | 76.80 | 76.81 | 00:00:00 | | 2008-05-26 | 7,800 | 76.85 | 76.85 | 75.73 | 76.51 | 00:00:00 | | 2008-05-27 | 3,200 | 76.51 | 78.15 | 75.59 | 77.47 | 00:00:00 | | 2008-05-28 | 4,700 | 78.02 | 80.15 | 77.66 | 79.31 | 00:00:00 | | 2008-05-29 | 2,600 | 79.77 | 80.24 | 79.53 | 80.08 | 00:00:00 | | 2008-05-30 | 9,800 | 80.43 | 82.00 | 80.43 | 81.57 | 00:00:00 | | 2008-06-02 | 5,600 | 81.02 | 81.09 | 77.32 | 77.32 | 00:00:00 | | 2008-06-03 | 15,700 | 77.80 | 77.80 | 75.15 | 75.56 | 00:00:00 | | 2008-06-04 | 28,100 | 75.10 | 75.10 | 71.83 | 72.30 | 00:00:00 | | 2008-06-05 | 10,800 | 72.39 | 73.40 | 71.10 | 71.46 | 00:00:00 | | 2008-06-06 | 12,900 | 71.84 | 72.08 | 68.34 | 68.94 | 00:00:00 | | 2008-06-10 | 7,400 | 67.39 | 68.14 | 66.27 | 66.97 | 00:00:00 | | 2008-06-11 | 11,900 | 66.78 | 67.20 | 62.98 | 63.50 | 00:00:00 | | 2008-06-12 | 10,100 | 63.29 | 64.28 | 62.88 | 64.28 | 00:00:00 | | 2008-06-13 | 9,500 | 64.20 | 64.78 | 63.65 | 64.53 | 00:00:00 | | 2008-06-16 | 6,200 | 65.00 | 65.00 | 63.14 | 64.14 | 00:00:00 | | 2008-06-17 | 13,800 | 63.92 | 66.25 | 63.92 | 65.66 | 00:00:00 | | 2008-06-18 | 3,000 | 65.86 | 65.86 | 63.88 | 64.47 | 00:00:00 | | 2008-06-19 | 4,000 | 64.05 | 64.05 | 62.48 | 63.24 | 00:00:00 | | 2008-06-20 | 12,200 | 64.09 | 64.23 | 62.45 | 62.45 | 00:00:00 | | 2008-06-23 | 4,100 | 62.58 | 62.80 | 61.95 | 61.95 | 00:00:00 | | 2008-06-24 | 16,000 | 61.81 | 61.82 | 59.06 | 61.54 | 00:00:00 | | 2008-06-25 | 27,800 | 60.80 | 67.00 | 60.80 | 66.14 | 00:00:00 | | 2008-06-26 | 3,900 | 65.71 | 66.82 | 63.51 | 63.75 | 00:00:00 | | 2008-06-27 | 5,800 | 63.37 | 64.40 | 61.86 | 63.76 | 00:00:00 | | 2008-06-30 | 6,400 | 63.59 | 65.54 | 61.87 | 65.19 | 00:00:00 | | 2008-07-01 | 9,200 | 64.73 | 64.73 | 62.98 | 63.30 | 00:00:00 | | 2008-07-02 | 8,400 | 63.57 | 63.99 | 62.77 | 63.59 | 00:00:00 | | 2008-07-03 | 8,400 | 62.44 | 62.94 | 61.66 | 62.69 | 00:00:00 | | 2008-07-04 | 8,100 | 62.86 | 63.21 | 59.43 | 59.65 | 00:00:00 | | 2008-07-07 | 6,000 | 60.50 | 62.00 | 60.30 | 60.30 | 00:00:00 | | 2008-07-08 | 11,000 | 59.90 | 61.00 | 58.80 | 60.43 | 00:00:00 | | 2008-07-09 | 3,700 | 61.10 | 61.38 | 60.15 | 60.15 | 00:00:00 | | 2008-07-10 | 10,800 | 59.15 | 59.56 | 57.45 | 58.67 | 00:00:00 | | 2008-07-11 | 20,500 | 57.45 | 57.58 | 53.59 | 54.15 | 00:00:00 | | 2008-07-14 | 54,300 | 66.91 | 68.61 | 64.28 | 65.09 | 00:00:00 | | 2008-07-15 | 89,800 | 69.80 | 74.17 | 65.59 | 73.47 | 00:00:00 | | 2008-07-16 | 46,700 | 72.50 | 75.53 | 72.50 | 74.30 | 00:00:00 | | 2008-07-17 | 24,700 | 74.28 | 75.09 | 71.64 | 71.85 | 00:00:00 | | 2008-07-18 | 13,500 | 71.55 | 72.20 | 71.19 | 72.15 | 00:00:00 | | 2008-07-21 | 9,800 | 71.97 | 72.45 | 71.41 | 72.36 | 00:00:00 | | 2008-07-22 | 7,800 | 71.97 | 73.20 | 71.85 | 72.89 | 00:00:00 | | 2008-07-23 | 11,300 | 73.84 | 73.84 | 71.90 | 73.04 | 00:00:00 | | 2008-07-24 | 10,400 | 73.20 | 73.35 | 72.29 | 72.78 | 00:00:00 | | 2008-07-25 | 3,900 | 73.01 | 73.40 | 72.83 | 72.98 | 00:00:00 | | 2008-07-28 | 2,600 | 72.93 | 72.93 | 71.92 | 72.04 | 00:00:00 | | 2008-07-29 | 4,000 | 71.99 | 72.49 | 71.95 | 72.42 | 00:00:00 | | 2008-07-30 | 5,600 | 72.35 | 72.35 | 71.65 | 71.79 | 00:00:00 | | 2008-07-31 | 4,700 | 71.93 | 72.68 | 71.57 | 72.14 | 00:00:00 | | 2008-08-01 | 3,100 | 72.36 | 72.86 | 71.85 | 72.63 | 00:00:00 | | 2008-08-04 | 10,400 | 72.21 | 72.62 | 71.70 | 71.93 | 00:00:00 | | 2008-08-05 | 5,500 | 71.90 | 72.70 | 71.90 | 72.17 | 00:00:00 | | 2008-08-06 | 3,300 | 72.27 | 73.11 | 72.15 | 72.98 | 00:00:00 | | 2008-08-07 | 4,400 | 72.93 | 73.01 | 72.36 | 72.36 | 00:00:00 | | 2008-08-08 | 5,600 | 72.41 | 73.00 | 72.09 | 72.67 | 00:00:00 | | 2008-08-11 | 6,900 | 72.45 | 72.67 | 71.66 | 71.96 | 00:00:00 | | 2008-08-12 | 2,800 | 71.75 | 71.75 | 71.26 | 71.59 | 00:00:00 | | 2008-08-13 | 6,400 | 71.50 | 73.72 | 71.50 | 73.05 | 00:00:00 | | 2008-08-14 | 3,900 | 73.45 | 74.00 | 73.23 | 73.48 | 00:00:00 | | 2008-08-15 | 4,800 | 73.34 | 74.32 | 73.34 | 74.05 | 00:00:00 | | 2008-08-18 | 5,400 | 73.80 | 74.13 | 73.72 | 73.77 | 00:00:00 | | 2008-08-19 | 1,900 | 73.72 | 73.88 | 73.39 | 73.39 | 00:00:00 | | 2008-08-20 | 3,000 | 73.45 | 73.54 | 72.99 | 73.37 | 00:00:00 | | 2008-08-21 | 26,600 | 73.70 | 74.07 | 73.15 | 73.56 | 00:00:00 | | 2008-08-22 | 14,800 | 73.90 | 73.91 | 73.80 | 73.82 | 00:00:00 | | 2008-08-25 | 9,200 | 73.90 | 73.95 | 73.72 | 73.72 | 00:00:00 | | 2008-08-26 | 11,000 | 73.77 | 73.98 | 73.60 | 73.70 | 00:00:00 | | 2008-08-27 | 18,500 | 73.80 | 73.96 | 73.80 | 73.88 | 00:00:00 | | 2008-08-28 | 7,600 | 73.93 | 74.12 | 73.86 | 74.07 | 00:00:00 | | 2008-08-29 | 5,800 | 73.98 | 74.07 | 73.97 | 74.04 | 00:00:00 | | 2008-09-01 | 14,400 | 73.95 | 74.10 | 73.95 | 74.07 | 00:00:00 | | 2008-09-02 | 5,700 | 74.00 | 74.24 | 73.98 | 73.98 | 00:00:00 | | 2008-09-03 | 4,500 | 74.01 | 74.07 | 73.87 | 73.92 | 00:00:00 | | 2008-09-04 | 7,300 | 74.09 | 74.18 | 73.93 | 74.00 | 00:00:00 | | 2008-09-05 | 10,000 | 74.06 | 74.10 | 73.90 | 73.90 | 00:00:00 | | 2008-09-08 | 4,100 | 74.11 | 74.11 | 73.93 | 74.00 | 00:00:00 | | 2008-09-09 | 3,100 | 74.02 | 74.17 | 74.02 | 74.10 | 00:00:00 | | 2008-09-10 | 3,300 | 74.13 | 74.16 | 73.96 | 74.00 | 00:00:00 | | 2008-09-11 | 3,800 | 74.00 | 74.06 | 73.92 | 73.96 | 00:00:00 | | 2008-09-12 | 3,500 | 73.97 | 74.10 | 73.85 | 73.95 | 00:00:00 | | 2008-09-15 | 8,800 | 72.75 | 73.88 | 72.70 | 73.50 | 00:00:00 | | 2008-09-16 | 15,300 | 73.24 | 73.26 | 70.42 | 71.80 | 00:00:00 | | 2008-09-17 | 9,400 | 67.46 | 73.60 | 67.46 | 72.63 | 00:00:00 | | 2008-09-18 | 13,800 | 72.46 | 75.45 | 70.00 | 70.85 | 00:00:00 | | 2008-09-19 | 69,500 | 71.06 | 71.14 | 68.63 | 70.50 | 00:00:00 | | 2008-09-22 | 8,000 | 70.70 | 71.03 | 64.83 | 69.50 | 00:00:00 | | 2008-09-23 | 3,100 | 69.22 | 69.22 | 68.00 | 68.00 | 00:00:00 | | 2008-09-24 | 4,600 | 66.85 | 67.75 | 66.85 | 67.25 | 00:00:00 | | 2008-09-25 | 3,200 | 66.63 | 66.90 | 64.07 | 65.75 | 00:00:00 | | 2008-09-26 | 4,100 | 64.74 | 64.74 | 62.45 | 62.61 | 00:00:00 | | 2008-09-29 | 2,700 | 62.50 | 63.11 | 60.68 | 60.68 | 00:00:00 | | 2008-09-30 | 5,200 | 58.75 | 60.20 | 58.22 | 58.22 | 00:00:00 | | 2008-10-01 | 5,500 | 57.41 | 58.01 | 55.55 | 56.11 | 00:00:00 | | 2008-10-02 | 5,700 | 55.36 | 55.36 | 50.34 | 51.85 | 00:00:00 | | 2008-10-03 | 600 | 52.00 | 52.17 | 51.30 | 51.70 | 00:00:00 | | 2008-10-06 | 9,300 | 50.00 | 50.00 | 44.36 | 44.36 | 00:00:00 | | 2008-10-07 | 7,400 | 45.00 | 46.86 | 43.50 | 45.15 | 00:00:00 | | 2008-10-08 | 5,900 | 45.88 | 47.13 | 42.20 | 42.80 | 00:00:00 | | 2008-10-09 | 3,600 | 43.25 | 43.78 | 41.20 | 42.91 | 00:00:00 | | 2008-10-10 | 5,800 | 39.80 | 39.80 | 37.25 | 39.00 | 00:00:00 | | 2008-10-13 | 11,000 | 39.20 | 44.00 | 39.20 | 42.80 | 00:00:00 | | 2008-10-14 | 12,400 | 43.50 | 43.75 | 38.50 | 39.84 | 00:00:00 | | 2008-10-15 | 6,000 | 40.50 | 41.35 | 37.50 | 38.40 | 00:00:00 | | 2008-10-16 | 5,800 | 36.50 | 39.00 | 35.15 | 39.00 | 00:00:00 | | 2008-10-17 | 2,500 | 38.00 | 40.60 | 38.00 | 40.21 | 00:00:00 | | 2008-10-20 | 5,600 | 41.00 | 41.90 | 38.55 | 41.90 | 00:00:00 | | 2008-10-21 | 4,100 | 43.00 | 44.25 | 41.29 | 41.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
