|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-21 | 4,100 | 43.00 | 44.25 | 41.29 | 41.30 | 00:00:00 | | 2008-10-22 | 3,400 | 41.25 | 43.00 | 40.50 | 43.00 | 00:00:00 | | 2008-10-23 | 1,400 | 40.50 | 41.56 | 38.45 | 38.60 | 00:00:00 | | 2008-10-24 | 7,700 | 38.00 | 38.00 | 33.40 | 35.75 | 00:00:00 | | 2008-10-27 | 3,300 | 33.00 | 33.00 | 30.40 | 30.70 | 00:00:00 | | 2008-10-28 | 10,500 | 31.00 | 32.00 | 27.00 | 27.39 | 00:00:00 | | 2008-10-29 | 5,000 | 28.90 | 30.00 | 27.70 | 28.93 | 00:00:00 | | 2008-10-30 | 10,400 | 30.50 | 31.40 | 29.30 | 30.49 | 00:00:00 | | 2008-10-31 | 5,800 | 30.50 | 33.00 | 28.50 | 32.75 | 00:00:00 | | 2008-11-03 | 8,400 | 34.50 | 37.00 | 33.00 | 33.90 | 00:00:00 | | 2008-11-04 | 10,700 | 33.00 | 36.05 | 32.21 | 35.25 | 00:00:00 | | 2008-11-05 | 8,400 | 36.50 | 36.50 | 33.60 | 34.00 | 00:00:00 | | 2008-11-06 | 6,200 | 32.50 | 33.50 | 30.80 | 31.05 | 00:00:00 | | 2008-11-07 | 2,900 | 31.00 | 32.50 | 30.25 | 32.50 | 00:00:00 | | 2008-11-10 | 5,400 | 31.25 | 34.50 | 31.25 | 31.25 | 00:00:00 | | 2008-11-11 | 6,500 | 31.85 | 31.85 | 28.50 | 29.11 | 00:00:00 | | 2008-11-12 | 1,600 | 29.60 | 30.50 | 28.75 | 29.50 | 00:00:00 | | 2008-11-13 | 2,800 | 28.75 | 30.50 | 28.75 | 30.00 | 00:00:00 | | 2008-11-14 | 39,900 | 30.50 | 45.00 | 30.00 | 37.15 | 00:00:00 | | 2008-11-17 | 28,800 | 39.00 | 42.99 | 38.02 | 38.39 | 00:00:00 | | 2008-11-18 | 11,300 | 38.40 | 38.48 | 34.75 | 36.33 | 00:00:00 | | 2008-11-19 | 2,200 | 37.00 | 37.75 | 35.50 | 35.60 | 00:00:00 | | 2008-11-20 | 4,800 | 35.00 | 36.75 | 33.70 | 35.50 | 00:00:00 | | 2008-11-21 | 5,400 | 35.30 | 39.90 | 34.25 | 35.30 | 00:00:00 | | 2008-11-24 | 6,400 | 37.00 | 39.00 | 35.75 | 38.69 | 00:00:00 | | 2008-11-25 | 6,000 | 38.50 | 39.70 | 38.20 | 38.25 | 00:00:00 | | 2008-11-26 | 1,800 | 39.20 | 39.47 | 38.01 | 38.01 | 00:00:00 | | 2008-11-27 | 4,700 | 39.18 | 39.18 | 36.70 | 38.54 | 00:00:00 | | 2008-11-28 | 2,500 | 37.40 | 38.50 | 36.60 | 37.40 | 00:00:00 | | 2008-12-01 | 4,800 | 37.50 | 37.60 | 34.50 | 36.00 | 00:00:00 | | 2008-12-02 | 1,100 | 36.50 | 37.00 | 36.00 | 36.50 | 00:00:00 | | 2008-12-03 | 4,300 | 36.70 | 37.40 | 34.00 | 36.70 | 00:00:00 | | 2008-12-04 | 4,500 | 35.60 | 36.75 | 34.75 | 35.60 | 00:00:00 | | 2008-12-05 | 2,600 | 36.00 | 37.00 | 35.00 | 36.00 | 00:00:00 | | 2008-12-08 | 6,500 | 37.40 | 38.15 | 34.90 | 34.90 | 00:00:00 | | 2008-12-09 | 4,800 | 37.10 | 37.65 | 34.50 | 37.10 | 00:00:00 | | 2008-12-10 | 9,900 | 38.10 | 38.75 | 36.25 | 38.10 | 00:00:00 | | 2008-12-11 | 4,200 | 37.50 | 38.60 | 36.55 | 37.60 | 00:00:00 | | 2008-12-12 | 5,200 | 35.40 | 35.80 | 34.08 | 34.35 | 00:00:00 | | 2008-12-15 | 3,400 | 34.64 | 36.16 | 34.25 | 34.70 | 00:00:00 | | 2008-12-16 | 2,700 | 35.77 | 36.00 | 34.58 | 35.77 | 00:00:00 | | 2008-12-17 | 4,100 | 35.95 | 36.25 | 34.77 | 36.25 | 00:00:00 | | 2008-12-18 | 23,300 | 40.70 | 44.20 | 36.00 | 40.70 | 00:00:00 | | 2008-12-19 | 68,400 | 41.80 | 43.30 | 36.44 | 43.20 | 00:00:00 | | 2008-12-22 | 43,300 | 43.55 | 43.55 | 29.80 | 31.60 | 00:00:00 | | 2008-12-23 | 22,300 | 31.90 | 32.00 | 29.32 | 29.72 | 00:00:00 | | 2008-12-29 | 16,100 | 30.70 | 30.70 | 29.01 | 29.63 | 00:00:00 | | 2008-12-30 | 14,600 | 29.70 | 29.70 | 28.51 | 28.51 | 00:00:00 | | 2009-01-02 | 5,000 | 29.70 | 33.10 | 27.62 | 30.45 | 00:00:00 | | 2009-01-05 | 3,100 | 30.90 | 31.30 | 29.90 | 30.50 | 00:00:00 | | 2009-01-06 | 300 | 30.40 | 30.40 | 30.15 | 30.15 | 00:00:00 | | 2009-01-07 | 700 | 30.50 | 30.50 | 29.40 | 29.65 | 00:00:00 | | 2009-01-08 | 11,400 | 31.00 | 32.97 | 29.10 | 31.00 | 00:00:00 | | 2009-01-09 | 4,200 | 31.25 | 31.25 | 29.55 | 29.75 | 00:00:00 | | 2009-01-12 | 3,800 | 29.89 | 29.89 | 28.72 | 28.91 | 00:00:00 | | 2009-01-13 | 13,100 | 26.73 | 28.65 | 26.60 | 26.73 | 00:00:00 | | 2009-01-14 | 4,000 | 24.51 | 27.05 | 24.35 | 24.51 | 00:00:00 | | 2009-01-15 | 25,600 | 24.50 | 24.70 | 19.21 | 19.33 | 00:00:00 | | 2009-01-16 | 9,100 | 20.25 | 20.39 | 18.05 | 18.20 | 00:00:00 | | 2009-01-19 | 16,400 | 18.70 | 19.38 | 16.73 | 17.62 | 00:00:00 | | 2009-01-20 | 6,600 | 17.45 | 18.35 | 16.99 | 17.19 | 00:00:00 | | 2009-01-21 | 7,300 | 18.70 | 19.08 | 17.60 | 18.28 | 00:00:00 | | 2009-01-22 | 4,500 | 18.80 | 18.80 | 17.68 | 17.68 | 00:00:00 | | 2009-01-23 | 6,700 | 18.00 | 18.00 | 16.80 | 17.07 | 00:00:00 | | 2009-01-26 | 36,900 | 16.85 | 16.85 | 12.85 | 14.47 | 00:00:00 | | 2009-01-27 | 12,600 | 14.60 | 14.60 | 13.51 | 14.08 | 00:00:00 | | 2009-01-28 | 11,200 | 14.00 | 14.40 | 13.57 | 14.10 | 00:00:00 | | 2009-01-29 | 11,700 | 14.05 | 14.30 | 13.25 | 13.35 | 00:00:00 | | 2009-01-30 | 10,500 | 13.75 | 14.15 | 13.09 | 14.04 | 00:00:00 | | 2009-02-02 | 7,000 | 13.75 | 13.75 | 12.99 | 13.44 | 00:00:00 | | 2009-02-03 | 5,600 | 13.79 | 14.27 | 13.55 | 14.00 | 00:00:00 | | 2009-02-04 | 3,600 | 14.40 | 14.40 | 13.76 | 14.00 | 00:00:00 | | 2009-02-05 | 7,700 | 13.69 | 13.70 | 13.34 | 13.69 | 00:00:00 | | 2009-02-06 | 9,700 | 13.77 | 15.25 | 13.77 | 14.60 | 00:00:00 | | 2009-02-09 | 13,800 | 14.05 | 15.78 | 14.05 | 15.50 | 00:00:00 | | 2009-02-10 | 20,700 | 16.15 | 17.10 | 15.30 | 15.60 | 00:00:00 | | 2009-02-11 | 15,500 | 15.59 | 16.55 | 15.59 | 16.16 | 00:00:00 | | 2009-02-12 | 9,100 | 16.40 | 16.40 | 14.71 | 15.36 | 00:00:00 | | 2009-02-13 | 4,500 | 15.65 | 16.34 | 15.65 | 16.30 | 00:00:00 | | 2009-02-16 | 4,600 | 16.00 | 16.00 | 14.71 | 14.72 | 00:00:00 | | 2009-02-17 | 9,500 | 14.50 | 14.50 | 13.50 | 13.50 | 00:00:00 | | 2009-02-18 | 2,700 | 13.90 | 14.05 | 12.86 | 13.10 | 00:00:00 | | 2009-02-19 | 6,900 | 12.55 | 13.85 | 12.51 | 13.18 | 00:00:00 | | 2009-02-20 | 7,700 | 13.29 | 14.05 | 12.51 | 13.31 | 00:00:00 | | 2009-02-23 | 4,400 | 13.56 | 13.71 | 12.55 | 12.55 | 00:00:00 | | 2009-02-24 | 15,900 | 12.55 | 12.55 | 10.40 | 11.55 | 00:00:00 | | 2009-02-25 | 5,700 | 12.04 | 12.85 | 11.55 | 11.55 | 00:00:00 | | 2009-02-26 | 3,100 | 12.00 | 12.77 | 11.69 | 12.77 | 00:00:00 | | 2009-02-27 | 4,000 | 12.30 | 12.75 | 11.65 | 11.98 | 00:00:00 | | 2009-03-02 | 12,300 | 11.83 | 13.25 | 11.65 | 12.35 | 00:00:00 | | 2009-03-03 | 8,200 | 12.73 | 13.00 | 12.32 | 12.50 | 00:00:00 | | 2009-03-04 | 7,300 | 13.01 | 13.40 | 12.65 | 13.01 | 00:00:00 | | 2009-03-05 | 7,400 | 13.21 | 13.21 | 11.90 | 12.13 | 00:00:00 | | 2009-03-06 | 8,500 | 12.45 | 13.30 | 12.45 | 13.05 | 00:00:00 | | 2009-03-09 | 5,300 | 13.30 | 13.30 | 11.85 | 12.00 | 00:00:00 | | 2009-03-10 | 1,900 | 12.25 | 13.90 | 12.20 | 13.89 | 00:00:00 | | 2009-03-11 | 4,900 | 13.75 | 14.00 | 12.55 | 13.40 | 00:00:00 | | 2009-03-12 | 5,300 | 13.50 | 13.50 | 13.05 | 13.40 | 00:00:00 | | 2009-03-13 | 2,400 | 13.51 | 13.55 | 12.92 | 13.00 | 00:00:00 | | 2009-03-16 | 4,000 | 13.37 | 13.55 | 13.10 | 13.45 | 00:00:00 | | 2009-03-17 | 600 | 13.50 | 13.50 | 13.00 | 13.00 | 00:00:00 | | 2009-03-18 | 6,700 | 13.39 | 13.65 | 12.85 | 12.85 | 00:00:00 | | 2009-03-19 | 1,300 | 13.49 | 13.66 | 13.18 | 13.20 | 00:00:00 | | 2009-03-20 | 2,100 | 13.60 | 13.60 | 13.00 | 13.30 | 00:00:00 | | 2009-03-23 | 3,000 | 13.70 | 13.70 | 13.14 | 13.55 | 00:00:00 | | 2009-03-24 | 4,500 | 13.74 | 13.79 | 12.50 | 12.90 | 00:00:00 | | 2009-03-25 | 5,000 | 12.90 | 12.95 | 12.45 | 12.88 | 00:00:00 | | 2009-03-26 | 4,600 | 12.40 | 12.55 | 12.01 | 12.20 | 00:00:00 | | 2009-03-27 | 2,400 | 12.21 | 12.80 | 12.11 | 12.49 | 00:00:00 | | 2009-03-30 | 7,900 | 12.46 | 12.46 | 11.43 | 11.82 | 00:00:00 | | 2009-03-31 | 4,700 | 11.60 | 12.49 | 11.60 | 12.49 | 00:00:00 | | 2009-04-01 | 5,400 | 12.65 | 12.85 | 12.25 | 12.65 | 00:00:00 | | 2009-04-02 | 12,600 | 13.20 | 14.60 | 13.14 | 14.21 | 00:00:00 | | 2009-04-03 | 19,700 | 14.25 | 16.51 | 14.25 | 15.93 | 00:00:00 | | 2009-04-06 | 16,800 | 16.20 | 17.10 | 15.70 | 16.15 | 00:00:00 | | 2009-04-07 | 2,100 | 16.18 | 16.70 | 15.80 | 16.00 | 00:00:00 | | 2009-04-08 | 4,900 | 15.70 | 16.70 | 15.70 | 16.22 | 00:00:00 | | 2009-04-09 | 9,300 | 17.04 | 17.25 | 16.34 | 17.04 | 00:00:00 | | 2009-04-14 | 4,600 | 17.00 | 17.93 | 16.84 | 17.60 | 00:00:00 | | 2009-04-15 | 2,300 | 16.90 | 17.50 | 16.74 | 17.10 | 00:00:00 | | 2009-04-16 | 5,500 | 17.44 | 17.75 | 17.15 | 17.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
