|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-16 | 5,500 | 17.44 | 17.75 | 17.15 | 17.15 | 00:00:00 | | 2009-04-17 | 7,000 | 17.40 | 17.40 | 16.66 | 17.34 | 00:00:00 | | 2009-04-20 | 15,000 | 17.20 | 17.38 | 15.35 | 15.71 | 00:00:00 | | 2009-04-21 | 4,800 | 16.00 | 16.50 | 15.57 | 16.00 | 00:00:00 | | 2009-04-22 | 1,400 | 16.50 | 16.50 | 15.92 | 16.50 | 00:00:00 | | 2009-04-23 | 7,500 | 16.50 | 18.20 | 15.90 | 17.41 | 00:00:00 | | 2009-04-24 | 26,000 | 17.30 | 21.00 | 17.30 | 20.46 | 00:00:00 | | 2009-04-27 | 20,000 | 20.49 | 21.80 | 19.14 | 19.25 | 00:00:00 | | 2009-04-28 | 12,100 | 18.85 | 19.30 | 17.90 | 18.25 | 00:00:00 | | 2009-04-29 | 16,400 | 18.30 | 19.95 | 18.30 | 19.62 | 00:00:00 | | 2009-04-30 | 11,700 | 20.25 | 20.77 | 19.24 | 19.75 | 00:00:00 | | 2009-05-04 | 11,500 | 20.00 | 20.48 | 19.55 | 20.06 | 00:00:00 | | 2009-05-05 | 7,700 | 20.25 | 21.05 | 20.10 | 20.30 | 00:00:00 | | 2009-05-06 | 10,600 | 20.20 | 21.51 | 20.20 | 21.50 | 00:00:00 | | 2009-05-07 | 6,900 | 21.90 | 21.90 | 20.70 | 20.70 | 00:00:00 | | 2009-05-08 | 4,100 | 21.00 | 21.70 | 20.80 | 21.60 | 00:00:00 | | 2009-05-11 | 8,200 | 21.82 | 21.82 | 19.45 | 20.25 | 00:00:00 | | 2009-05-12 | 4,400 | 20.10 | 20.70 | 19.90 | 19.95 | 00:00:00 | | 2009-05-13 | 4,900 | 21.31 | 21.32 | 18.53 | 18.84 | 00:00:00 | | 2009-05-14 | 2,100 | 18.53 | 19.00 | 18.22 | 18.40 | 00:00:00 | | 2009-05-15 | 1,800 | 19.45 | 19.62 | 18.65 | 19.10 | 00:00:00 | | 2009-05-18 | 1,400 | 19.05 | 20.03 | 19.05 | 19.63 | 00:00:00 | | 2009-05-19 | 3,000 | 20.24 | 21.30 | 19.82 | 20.24 | 00:00:00 | | 2009-05-20 | 29,400 | 22.00 | 23.96 | 21.50 | 23.02 | 00:00:00 | | 2009-05-21 | 8,200 | 23.96 | 24.70 | 23.38 | 23.45 | 00:00:00 | | 2009-05-22 | 20,400 | 22.81 | 25.07 | 22.81 | 23.55 | 00:00:00 | | 2009-05-25 | 11,400 | 23.89 | 24.08 | 22.62 | 23.26 | 00:00:00 | | 2009-05-26 | 4,500 | 23.44 | 23.53 | 22.05 | 23.19 | 00:00:00 | | 2009-05-27 | 10,300 | 23.80 | 24.78 | 23.51 | 24.01 | 00:00:00 | | 2009-05-28 | 1,400 | 23.67 | 23.67 | 22.72 | 22.77 | 00:00:00 | | 2009-05-29 | 6,100 | 23.35 | 23.43 | 22.25 | 22.40 | 00:00:00 | | 2009-06-01 | 2,000 | 22.97 | 24.00 | 22.97 | 23.88 | 00:00:00 | | 2009-06-02 | 19,900 | 24.45 | 25.48 | 23.81 | 24.45 | 00:00:00 | | 2009-06-03 | 7,700 | 25.30 | 25.30 | 23.50 | 23.80 | 00:00:00 | | 2009-06-04 | 4,300 | 24.05 | 24.70 | 23.55 | 24.05 | 00:00:00 | | 2009-06-05 | 1,700 | 24.40 | 24.40 | 24.00 | 24.40 | 00:00:00 | | 2009-06-08 | 3,600 | 24.36 | 24.69 | 23.59 | 23.79 | 00:00:00 | | 2009-06-09 | 18,600 | 23.87 | 23.90 | 21.45 | 21.65 | 00:00:00 | | 2009-06-10 | 4,600 | 22.36 | 22.55 | 22.06 | 22.21 | 00:00:00 | | 2009-06-11 | 2,400 | 22.40 | 23.25 | 22.40 | 23.10 | 00:00:00 | | 2009-06-12 | 4,500 | 23.10 | 23.70 | 22.94 | 22.94 | 00:00:00 | | 2009-06-15 | 6,700 | 22.65 | 22.70 | 21.37 | 21.52 | 00:00:00 | | 2009-06-16 | 10,800 | 21.38 | 21.40 | 19.90 | 20.29 | 00:00:00 | | 2009-06-17 | 7,600 | 20.71 | 20.71 | 18.74 | 19.00 | 00:00:00 | | 2009-06-18 | 7,000 | 19.05 | 20.00 | 19.05 | 19.98 | 00:00:00 | | 2009-06-19 | 2,900 | 20.20 | 20.40 | 18.86 | 19.69 | 00:00:00 | | 2009-06-22 | 400 | 19.49 | 20.08 | 19.25 | 19.25 | 00:00:00 | | 2009-06-23 | 3,500 | 19.15 | 20.00 | 18.62 | 19.94 | 00:00:00 | | 2009-06-24 | 1,500 | 19.60 | 20.00 | 19.38 | 19.60 | 00:00:00 | | 2009-06-25 | 4,700 | 20.60 | 20.60 | 19.55 | 20.60 | 00:00:00 | | 2009-06-26 | 800 | 20.44 | 20.44 | 19.67 | 19.89 | 00:00:00 | | 2009-06-29 | 800 | 19.95 | 20.00 | 19.80 | 19.86 | 00:00:00 | | 2009-06-30 | 1,200 | 20.38 | 20.65 | 19.90 | 20.19 | 00:00:00 | | 2009-07-01 | 1,600 | 20.77 | 20.88 | 20.19 | 20.77 | 00:00:00 | | 2009-07-02 | 6,800 | 20.66 | 21.20 | 19.80 | 20.10 | 00:00:00 | | 2009-07-03 | 1,500 | 20.10 | 20.30 | 19.82 | 20.05 | 00:00:00 | | 2009-07-06 | 2,000 | 20.25 | 20.25 | 19.12 | 19.28 | 00:00:00 | | 2009-07-07 | 1,200 | 19.02 | 19.50 | 19.01 | 19.02 | 00:00:00 | | 2009-07-08 | 1,800 | 18.92 | 19.32 | 18.69 | 19.00 | 00:00:00 | | 2009-07-09 | 1,700 | 19.54 | 19.98 | 18.80 | 19.54 | 00:00:00 | | 2009-07-10 | 1,200 | 19.45 | 19.45 | 18.80 | 19.05 | 00:00:00 | | 2009-07-13 | 1,500 | 19.00 | 19.35 | 18.79 | 19.25 | 00:00:00 | | 2009-07-14 | 400 | 19.83 | 20.50 | 19.41 | 19.83 | 00:00:00 | | 2009-07-15 | 4,400 | 21.89 | 21.94 | 20.25 | 21.89 | 00:00:00 | | 2009-07-16 | 6,500 | 22.00 | 23.49 | 21.82 | 23.45 | 00:00:00 | | 2009-07-17 | 10,100 | 22.65 | 24.30 | 22.65 | 24.08 | 00:00:00 | | 2009-07-20 | 19,600 | 25.20 | 27.70 | 25.20 | 27.49 | 00:00:00 | | 2009-07-21 | 17,800 | 27.20 | 27.20 | 25.20 | 25.65 | 00:00:00 | | 2009-07-22 | 8,000 | 25.60 | 26.00 | 24.45 | 25.23 | 00:00:00 | | 2009-07-23 | 6,100 | 24.78 | 25.65 | 24.29 | 25.53 | 00:00:00 | | 2009-07-24 | 8,000 | 25.00 | 26.07 | 24.40 | 25.00 | 00:00:00 | | 2009-07-27 | 5,100 | 25.49 | 26.19 | 25.00 | 25.72 | 00:00:00 | | 2009-07-28 | 5,700 | 25.87 | 26.50 | 25.16 | 25.87 | 00:00:00 | | 2009-07-29 | 4,400 | 25.35 | 26.35 | 25.30 | 25.63 | 00:00:00 | | 2009-07-30 | 7,800 | 25.60 | 27.30 | 25.30 | 26.58 | 00:00:00 | | 2009-07-31 | 17,900 | 25.73 | 25.77 | 24.09 | 24.40 | 00:00:00 | | 2009-08-03 | 10,800 | 23.90 | 25.85 | 23.90 | 25.01 | 00:00:00 | | 2009-08-04 | 5,000 | 25.50 | 25.50 | 24.51 | 25.28 | 00:00:00 | | 2009-08-05 | 3,200 | 25.00 | 25.00 | 24.07 | 24.22 | 00:00:00 | | 2009-08-06 | 7,100 | 24.05 | 24.39 | 23.01 | 23.23 | 00:00:00 | | 2009-08-07 | 11,300 | 23.05 | 23.35 | 21.71 | 23.30 | 00:00:00 | | 2009-08-10 | 8,700 | 23.34 | 23.34 | 22.67 | 23.26 | 00:00:00 | | 2009-08-11 | 13,800 | 23.60 | 24.98 | 23.60 | 24.45 | 00:00:00 | | 2009-08-12 | 9,100 | 25.10 | 25.10 | 23.32 | 23.64 | 00:00:00 | | 2009-08-13 | 7,500 | 24.00 | 24.85 | 23.96 | 24.54 | 00:00:00 | | 2009-08-14 | 5,200 | 23.53 | 24.37 | 23.26 | 23.53 | 00:00:00 | | 2009-08-17 | 3,800 | 22.26 | 23.05 | 21.89 | 22.26 | 00:00:00 | | 2009-08-18 | 22,800 | 22.70 | 26.39 | 22.40 | 26.15 | 00:00:00 | | 2009-08-19 | 18,500 | 26.15 | 27.83 | 26.10 | 26.70 | 00:00:00 | | 2009-08-20 | 8,400 | 26.81 | 27.25 | 26.35 | 26.81 | 00:00:00 | | 2009-08-21 | 9,000 | 26.96 | 27.71 | 26.96 | 27.40 | 00:00:00 | | 2009-08-24 | 9,700 | 27.91 | 28.40 | 27.62 | 27.86 | 00:00:00 | | 2009-08-25 | 4,400 | 28.33 | 28.40 | 27.82 | 27.88 | 00:00:00 | | 2009-08-26 | 14,700 | 28.54 | 30.41 | 28.52 | 29.80 | 00:00:00 | | 2009-08-27 | 3,800 | 29.63 | 29.90 | 28.62 | 29.10 | 00:00:00 | | 2009-08-28 | 3,900 | 28.89 | 29.28 | 28.53 | 28.53 | 00:00:00 | | 2009-08-31 | 11,700 | 28.70 | 28.90 | 27.76 | 28.60 | 00:00:00 | | 2009-09-01 | 13,300 | 26.45 | 28.88 | 25.90 | 26.45 | 00:00:00 | | 2009-09-02 | 5,200 | 26.30 | 27.26 | 25.89 | 27.22 | 00:00:00 | | 2009-09-03 | 4,000 | 26.90 | 27.75 | 26.81 | 27.73 | 00:00:00 | | 2009-09-04 | 2,500 | 28.19 | 28.37 | 27.70 | 28.19 | 00:00:00 | | 2009-09-07 | 4,000 | 28.91 | 28.91 | 28.10 | 28.91 | 00:00:00 | | 2009-09-08 | 2,300 | 28.85 | 29.55 | 28.77 | 28.85 | 00:00:00 | | 2009-09-09 | 18,400 | 30.00 | 32.87 | 29.76 | 32.28 | 00:00:00 | | 2009-09-10 | 30,400 | 32.76 | 38.66 | 32.76 | 36.95 | 00:00:00 | | 2009-09-11 | 19,700 | 36.89 | 36.89 | 34.53 | 35.10 | 00:00:00 | | 2009-09-14 | 8,600 | 35.00 | 35.81 | 34.80 | 35.48 | 00:00:00 | | 2009-09-15 | 13,700 | 35.50 | 39.56 | 35.50 | 39.55 | 00:00:00 | | 2009-09-16 | 16,400 | 39.95 | 41.90 | 39.00 | 40.25 | 00:00:00 | | 2009-09-17 | 10,100 | 40.40 | 40.40 | 37.40 | 38.03 | 00:00:00 | | 2009-09-18 | 6,400 | 38.02 | 38.42 | 36.32 | 37.38 | 00:00:00 | | 2009-09-21 | 7,000 | 38.00 | 38.00 | 35.70 | 36.70 | 00:00:00 | | 2009-09-22 | 5,400 | 36.55 | 39.54 | 36.55 | 39.35 | 00:00:00 | | 2009-09-23 | 3,200 | 38.82 | 39.50 | 38.50 | 38.82 | 00:00:00 | | 2009-09-24 | 7,600 | 38.90 | 39.08 | 36.87 | 37.77 | 00:00:00 | | 2009-09-25 | 3,300 | 37.04 | 37.66 | 36.13 | 36.41 | 00:00:00 | | 2009-09-28 | 4,400 | 38.35 | 38.35 | 36.33 | 37.88 | 00:00:00 | | 2009-09-29 | 8,100 | 38.17 | 38.17 | 36.10 | 36.77 | 00:00:00 | | 2009-09-30 | 4,400 | 36.95 | 37.10 | 36.60 | 36.92 | 00:00:00 | | 2009-10-01 | 5,100 | 36.52 | 38.09 | 36.16 | 36.52 | 00:00:00 | | 2009-10-02 | 15,500 | 36.05 | 36.11 | 33.62 | 35.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
