|
 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 | | 2000-06-19 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2000-06-20 | 91,200 | 19.10 | 19.50 | 19.05 | 19.50 | 00:00:00 | | 2000-06-21 | 37,000 | 19.45 | 19.45 | 19.10 | 19.10 | 00:00:00 | | 2000-06-22 | 64,600 | 19.30 | 19.30 | 18.80 | 19.00 | 00:00:00 | | 2000-06-23 | 84,500 | 19.00 | 19.00 | 18.10 | 18.10 | 00:00:00 | | 2000-06-26 | 59,600 | 18.30 | 18.60 | 18.05 | 18.30 | 00:00:00 | | 2000-06-27 | 78,600 | 18.20 | 18.30 | 17.75 | 17.80 | 00:00:00 | | 2000-06-28 | 88,000 | 17.75 | 17.90 | 17.20 | 17.75 | 00:00:00 | | 2000-06-29 | 49,600 | 17.90 | 17.90 | 17.45 | 17.70 | 00:00:00 | | 2000-06-30 | 46,100 | 17.60 | 17.75 | 17.40 | 17.50 | 00:00:00 | | 2000-07-03 | 42,000 | 17.85 | 18.00 | 17.65 | 17.70 | 00:00:00 | | 2000-07-04 | 44,100 | 17.95 | 17.95 | 17.50 | 17.70 | 00:00:00 | | 2000-07-05 | 53,900 | 17.75 | 17.75 | 17.50 | 17.70 | 00:00:00 | | 2000-07-06 | 45,300 | 17.70 | 17.90 | 17.55 | 17.85 | 00:00:00 | | 2000-07-07 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 00:00:00 | | 2000-07-10 | 27,600 | 18.85 | 18.90 | 18.55 | 18.80 | 00:00:00 | | 2000-07-11 | 32,900 | 18.80 | 18.80 | 18.45 | 18.50 | 00:00:00 | | 2000-07-12 | 69,000 | 18.55 | 18.70 | 18.50 | 18.55 | 00:00:00 | | 2000-07-13 | 78,500 | 18.55 | 18.60 | 18.25 | 18.35 | 00:00:00 | | 2000-07-14 | 251,400 | 19.00 | 20.25 | 18.70 | 18.90 | 00:00:00 | | 2000-07-17 | 107,200 | 19.80 | 20.00 | 18.80 | 19.20 | 00:00:00 | | 2000-07-18 | 87,300 | 19.50 | 19.60 | 18.90 | 19.35 | 00:00:00 | | 2000-07-19 | 127,100 | 19.85 | 20.18 | 19.85 | 20.18 | 00:00:00 | | 2000-07-20 | 146,300 | 20.25 | 20.55 | 20.05 | 20.30 | 00:00:00 | | 2000-07-21 | 95,100 | 20.40 | 20.55 | 20.10 | 20.30 | 00:00:00 | | 2000-07-24 | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 00:00:00 | | 2000-07-25 | 103,900 | 20.25 | 20.32 | 19.75 | 19.75 | 00:00:00 | | 2000-07-26 | 56,900 | 19.90 | 20.25 | 19.85 | 20.15 | 00:00:00 | | 2000-07-27 | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 00:00:00 | | 2000-07-28 | 127,800 | 20.15 | 20.32 | 19.90 | 20.28 | 00:00:00 | | 2000-07-31 | 132,400 | 20.20 | 20.55 | 20.10 | 20.25 | 00:00:00 | | 2000-08-01 | 70,600 | 20.55 | 20.55 | 20.25 | 20.30 | 00:00:00 | | 2000-08-02 | 201,600 | 20.30 | 20.55 | 20.00 | 20.15 | 00:00:00 | | 2000-08-03 | 49,300 | 20.20 | 20.20 | 19.90 | 20.00 | 00:00:00 | | 2000-08-04 | 60,900 | 20.20 | 20.20 | 20.00 | 20.00 | 00:00:00 | | 2000-08-07 | 105,400 | 20.10 | 20.15 | 20.05 | 20.10 | 00:00:00 | | 2000-08-08 | 124,600 | 20.25 | 20.25 | 20.05 | 20.15 | 00:00:00 | | 2000-08-09 | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 00:00:00 | | 2000-08-10 | 262,100 | 19.70 | 19.95 | 19.70 | 19.90 | 00:00:00 | | 2000-08-11 | 60,500 | 19.85 | 20.00 | 19.85 | 19.90 | 00:00:00 | | 2000-08-14 | 54,600 | 19.90 | 19.99 | 19.85 | 19.85 | 00:00:00 | | 2000-08-15 | 39,900 | 19.85 | 20.10 | 19.85 | 19.95 | 00:00:00 | | 2000-08-16 | 74,100 | 19.80 | 19.90 | 19.80 | 19.80 | 00:00:00 | | 2000-08-17 | 33,500 | 19.80 | 19.85 | 19.70 | 19.75 | 00:00:00 | | 2000-08-18 | 95,900 | 19.80 | 19.95 | 19.75 | 19.85 | 00:00:00 | | 2000-08-21 | 68,700 | 19.80 | 19.90 | 19.75 | 19.90 | 00:00:00 | | 2000-08-22 | 82,000 | 19.85 | 19.90 | 19.75 | 19.75 | 00:00:00 | | 2000-08-23 | 78,200 | 19.75 | 20.05 | 19.75 | 20.00 | 00:00:00 | | 2000-08-24 | 78,800 | 20.00 | 20.30 | 20.00 | 20.25 | 00:00:00 | | 2000-08-25 | 58,400 | 20.20 | 20.50 | 20.20 | 20.40 | 00:00:00 | | 2000-08-28 | 45,900 | 20.30 | 20.55 | 20.25 | 20.50 | 00:00:00 | | 2000-08-29 | 37,400 | 20.59 | 20.59 | 20.40 | 20.50 | 00:00:00 | | 2000-08-30 | 43,200 | 20.45 | 20.60 | 20.30 | 20.45 | 00:00:00 | | 2000-08-31 | 43,300 | 20.55 | 20.55 | 20.40 | 20.45 | 00:00:00 | | 2000-09-01 | 73,800 | 20.30 | 20.75 | 20.30 | 20.65 | 00:00:00 | | 2000-09-04 | 93,000 | 20.50 | 20.70 | 20.40 | 20.50 | 00:00:00 | | 2000-09-05 | 60,700 | 20.35 | 20.61 | 20.35 | 20.57 | 00:00:00 | | 2000-09-06 | 78,100 | 20.55 | 20.70 | 20.45 | 20.60 | 00:00:00 | | 2000-09-07 | 44,000 | 20.55 | 20.80 | 20.55 | 20.70 | 00:00:00 | | 2000-09-08 | 41,000 | 20.85 | 20.90 | 20.65 | 20.90 | 00:00:00 | | 2000-09-11 | 28,200 | 20.50 | 20.75 | 20.50 | 20.75 | 00:00:00 | | 2000-09-12 | 31,800 | 20.60 | 20.65 | 20.50 | 20.55 | 00:00:00 | | 2000-09-13 | 34,900 | 20.50 | 20.60 | 20.10 | 20.15 | 00:00:00 | | 2000-09-14 | 34,000 | 20.10 | 20.20 | 19.70 | 20.20 | 00:00:00 | | 2000-09-15 | 40,500 | 20.15 | 20.50 | 20.10 | 20.30 | 00:00:00 | | 2000-09-18 | 35,900 | 19.90 | 20.60 | 19.90 | 20.45 | 00:00:00 | | 2000-09-19 | 97,100 | 20.15 | 20.15 | 18.61 | 19.20 | 00:00:00 | | 2000-09-20 | 38,900 | 18.90 | 19.00 | 18.60 | 18.60 | 00:00:00 | | 2000-09-21 | 52,100 | 18.55 | 18.70 | 18.50 | 18.50 | 00:00:00 | | 2000-09-22 | 61,700 | 18.20 | 18.25 | 17.85 | 18.10 | 00:00:00 | | 2000-09-25 | 18,700 | 18.20 | 18.20 | 17.84 | 17.90 | 00:00:00 | | 2000-09-26 | 30,000 | 17.85 | 18.15 | 17.85 | 18.15 | 00:00:00 | | 2000-09-27 | 33,500 | 18.15 | 19.60 | 18.15 | 19.25 | 00:00:00 | | 2000-09-28 | 27,200 | 19.25 | 19.60 | 19.00 | 19.30 | 00:00:00 | | 2000-09-29 | 25,000 | 19.40 | 20.10 | 19.40 | 19.90 | 00:00:00 | | 2000-10-02 | 32,500 | 19.85 | 20.10 | 19.85 | 20.10 | 00:00:00 | | 2000-10-03 | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 00:00:00 | | 2000-10-04 | 25,200 | 20.10 | 20.15 | 19.80 | 19.90 | 00:00:00 | | 2000-10-05 | 31,500 | 19.90 | 19.90 | 19.00 | 19.40 | 00:00:00 | | 2000-10-06 | 23,800 | 19.00 | 19.00 | 18.40 | 18.60 | 00:00:00 | | 2000-10-09 | 14,500 | 18.40 | 18.50 | 18.25 | 18.30 | 00:00:00 | | 2000-10-10 | 49,100 | 18.50 | 18.55 | 17.80 | 18.20 | 00:00:00 | | 2000-10-11 | 43,600 | 18.25 | 18.30 | 17.85 | 18.00 | 00:00:00 | | 2000-10-12 | 45,600 | 17.80 | 18.00 | 17.40 | 17.40 | 00:00:00 | | 2000-10-13 | 36,300 | 17.80 | 17.90 | 17.40 | 17.90 | 00:00:00 | | 2000-10-16 | 40,200 | 17.85 | 17.85 | 17.10 | 17.70 | 00:00:00 | | 2000-10-17 | 145,200 | 17.70 | 17.80 | 17.25 | 17.35 | 00:00:00 | | 2000-10-18 | 68,100 | 17.10 | 17.35 | 17.01 | 17.25 | 00:00:00 | | 2000-10-19 | 75,000 | 17.50 | 17.50 | 16.90 | 17.00 | 00:00:00 | | 2000-10-20 | 41,700 | 17.05 | 17.25 | 17.00 | 17.10 | 00:00:00 | | 2000-10-23 | 56,900 | 17.65 | 17.65 | 16.95 | 17.10 | 00:00:00 | | 2000-10-24 | 66,000 | 17.20 | 17.20 | 16.85 | 17.10 | 00:00:00 | | 2000-10-25 | 26,100 | 17.30 | 17.40 | 17.10 | 17.28 | 00:00:00 | | 2000-10-26 | 26,000 | 17.39 | 17.40 | 17.20 | 17.20 | 00:00:00 | | 2000-10-27 | 34,500 | 17.50 | 17.50 | 16.90 | 17.15 | 00:00:00 | | 2000-10-30 | 51,900 | 17.25 | 17.55 | 17.25 | 17.55 | 00:00:00 | | 2000-10-31 | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 00:00:00 | | 2000-11-01 | 24,300 | 17.95 | 18.20 | 17.90 | 18.10 | 00:00:00 | | 2000-11-02 | 45,700 | 18.15 | 18.25 | 17.90 | 18.25 | 00:00:00 | | 2000-11-03 | 112,400 | 18.35 | 18.40 | 18.00 | 18.05 | 00:00:00 | | 2000-11-06 | 142,200 | 18.50 | 18.50 | 17.91 | 18.20 | 00:00:00 | | 2000-11-07 | 58,800 | 18.30 | 18.30 | 18.00 | 18.05 | 00:00:00 | | 2000-11-08 | 54,000 | 18.20 | 18.20 | 18.05 | 18.15 | 00:00:00 | | 2000-11-09 | 28,500 | 18.10 | 18.25 | 18.01 | 18.15 | 00:00:00 | | 2000-11-10 | 27,900 | 18.25 | 18.35 | 18.05 | 18.10 | 00:00:00 | | 2000-11-13 | 57,900 | 18.15 | 18.30 | 17.91 | 18.00 | 00:00:00 | | 2000-11-14 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2000-11-15 | 60,100 | 18.25 | 18.30 | 17.90 | 18.10 | 00:00:00 | | 2000-11-16 | 55,700 | 18.00 | 18.00 | 17.05 | 17.30 | 00:00:00 | | 2000-11-17 | 42,900 | 17.30 | 17.50 | 17.00 | 17.45 | 00:00:00 | | 2000-11-20 | 61,300 | 17.40 | 17.50 | 16.70 | 16.85 | 00:00:00 | | 2000-11-21 | 53,900 | 16.95 | 17.00 | 16.40 | 16.60 | 00:00:00 | | 2000-11-22 | 45,100 | 16.80 | 16.80 | 16.22 | 16.30 | 00:00:00 | | 2000-11-23 | 63,700 | 16.25 | 16.80 | 15.40 | 16.80 | 00:00:00 | | 2000-11-24 | 38,300 | 16.85 | 16.85 | 16.40 | 16.55 | 00:00:00 | | 2000-11-27 | 53,400 | 16.60 | 16.90 | 16.52 | 16.58 | 00:00:00 | | 2000-11-28 | 27,800 | 16.65 | 16.90 | 16.60 | 16.60 | 00:00:00 | | 2000-11-29 | 42,900 | 16.60 | 16.65 | 16.25 | 16.50 | 00:00:00 | | 2000-11-30 | 30,400 | 16.60 | 16.90 | 16.50 | 16.55 | 00:00:00 | | 2000-12-01 | 26,200 | 16.55 | 16.80 | 16.50 | 16.60 | 00:00:00 | | 2000-12-04 | 33,100 | 16.55 | 16.70 | 16.05 | 16.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
