TR4DER - CONTINENTAL [CON.F] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-10-02	15,500	36.05	36.11	33.62	35.33	00:00:00
2009-10-05	7,700	34.98	34.98	33.50	34.91	00:00:00
2009-10-06	2,800	35.30	37.79	35.24	37.30	00:00:00
2009-10-07	9,800	38.15	39.51	37.95	38.01	00:00:00
2009-10-08	6,100	39.40	40.00	38.80	39.95	00:00:00
2009-10-09	8,300	39.74	40.50	39.45	39.69	00:00:00
2009-10-12	7,000	39.96	41.70	39.96	41.50	00:00:00
2009-10-13	3,100	40.85	41.17	39.72	40.75	00:00:00
2009-10-14	12,300	40.70	43.40	40.70	42.39	00:00:00
2009-10-15	3,000	42.45	43.45	42.24	42.40	00:00:00
2009-10-16	5,300	42.38	42.80	40.87	41.70	00:00:00
2009-10-19	3,500	41.70	41.80	40.95	41.79	00:00:00
2009-10-20	5,800	41.99	42.72	40.35	41.05	00:00:00
2009-10-21	2,700	40.85	41.90	40.18	40.70	00:00:00
2009-10-22	10,600	40.00	40.52	38.62	40.32	00:00:00
2009-10-23	2,100	40.19	40.85	39.60	40.19	00:00:00
2009-10-26	1,400	40.16	40.41	39.37	39.37	00:00:00
2009-10-27	10,000	38.80	38.80	36.32	36.69	00:00:00
2009-10-28	9,500	36.25	36.44	33.47	34.65	00:00:00
2009-10-29	12,400	33.75	39.28	33.75	39.25	00:00:00
2009-10-30	2,600	39.35	39.35	36.00	36.35	00:00:00
2009-11-02	3,700	36.45	37.50	35.31	36.00	00:00:00
2009-11-03	6,200	35.27	35.70	34.30	35.27	00:00:00
2009-11-04	3,500	35.50	37.25	35.50	37.25	00:00:00
2009-11-05	1,100	36.40	37.62	36.37	37.62	00:00:00
2009-11-06	1,700	36.23	37.41	36.05	36.23	00:00:00
2009-11-09	6,600	37.97	38.68	37.83	38.68	00:00:00
2009-11-10	4,600	39.20	39.25	37.40	37.76	00:00:00
2009-11-11	2,600	38.24	38.43	37.70	38.24	00:00:00
2009-11-13	200	37.88	37.88	37.10	37.88	00:00:00
2009-11-16	3,200	38.59	39.17	38.08	38.79	00:00:00
2009-11-17	2,700	39.10	39.18	37.50	38.50	00:00:00
2009-11-18	3,300	38.25	40.20	38.25	39.20	00:00:00
2009-11-19	3,000	39.00	39.00	37.57	37.64	00:00:00
2009-11-20	2,900	38.11	38.65	36.41	36.85	00:00:00
2009-11-23	2,300	37.50	37.83	37.46	37.46	00:00:00
2009-11-24	2,300	37.45	38.15	37.01	37.37	00:00:00
2009-11-25	800	37.20	37.77	36.91	37.02	00:00:00
2009-11-26	7,200	37.15	37.15	34.70	35.53	00:00:00
2009-11-27	5,400	34.70	36.35	34.05	36.35	00:00:00
2009-11-30	3,700	36.25	36.50	34.75	35.14	00:00:00
2009-12-01	1,400	35.10	36.10	34.93	36.00	00:00:00
2009-12-02	700	35.90	36.20	35.77	36.02	00:00:00
2009-12-04	1,300	36.80	37.68	36.26	37.20	00:00:00
2009-12-07	700	37.20	37.39	37.00	37.05	00:00:00
2009-12-09	1,600	36.05	36.30	35.84	35.84	00:00:00
2009-12-11	200	36.46	36.86	36.40	36.40	00:00:00
2009-12-14	900	36.80	37.83	36.80	37.83	00:00:00
2009-12-15	5,700	37.90	38.90	37.52	38.49	00:00:00
2009-12-16	2,200	38.60	39.00	37.57	37.92	00:00:00
2009-12-17	4,900	37.30	38.80	37.30	37.83	00:00:00
2009-12-18	1,900	37.71	37.71	36.80	37.28	00:00:00
2009-12-21	2,200	37.46	38.00	37.01	37.81	00:00:00
2009-12-22	2,000	38.16	38.40	37.83	38.10	00:00:00
2009-12-23	5,600	38.03	38.09	37.40	37.72	00:00:00
2009-12-28	1,700	37.40	37.67	36.60	37.26	00:00:00
2009-12-29	3,000	37.40	37.40	36.55	36.60	00:00:00
2009-12-30	900	36.50	36.77	36.21	36.65	00:00:00
2010-01-04	4,900	37.13	37.85	37.13	37.57	00:00:00
2010-01-05	9,600	37.90	41.00	37.90	40.16	00:00:00
2010-01-06	6,300	40.70	40.74	39.72	40.41	00:00:00
2010-01-07	23,700	44.06	46.00	43.00	46.00	00:00:00
2010-01-08	8,900	45.90	47.02	45.35	47.02	00:00:00
2010-01-11	18,200	47.50	48.24	43.89	44.04	00:00:00
2010-01-12	15,800	42.00	42.10	40.60	40.81	00:00:00
2010-01-13	9,200	40.60	42.61	40.60	42.60	00:00:00
2010-01-14	6,900	42.80	43.10	41.76	41.83	00:00:00
2010-01-15	4,900	42.65	42.65	40.50	41.00	00:00:00
2010-01-18	2,800	41.55	42.10	41.50	42.09	00:00:00
2010-01-19	2,300	42.00	42.40	41.24	42.40	00:00:00
2010-01-20	1,600	41.84	41.84	40.63	40.63	00:00:00
2010-01-21	3,800	40.95	40.95	39.88	40.60	00:00:00
2010-01-22	3,400	41.12	41.42	40.37	40.88	00:00:00
2010-01-25	7,200	41.55	41.55	39.99	40.69	00:00:00
2010-01-26	5,600	40.00	41.22	39.13	40.50	00:00:00
2010-01-27	3,400	39.68	39.94	38.58	39.15	00:00:00
2010-01-28	3,100	39.50	40.74	39.26	39.26	00:00:00
2010-01-29	5,900	39.35	40.10	39.35	39.61	00:00:00
2010-02-01	4,200	40.14	41.40	39.61	41.19	00:00:00
2010-02-02	3,400	41.70	41.70	40.48	41.27	00:00:00
2010-02-04	4,700	41.05	41.05	38.57	38.90	00:00:00
2010-02-05	6,200	38.92	38.99	37.50	37.50	00:00:00
2010-02-08	12,900	37.75	38.01	35.35	36.56	00:00:00
2010-02-09	2,700	36.20	37.84	36.20	37.67	00:00:00
2010-02-10	3,000	37.90	37.90	36.70	36.85	00:00:00
2010-02-11	8,900	36.50	36.80	33.76	35.10	00:00:00
2010-02-12	19,400	35.50	35.50	32.46	33.30	00:00:00
2010-02-15	11,000	34.00	34.13	33.00	33.00	00:00:00
2010-02-16	8,900	33.50	34.08	32.08	32.99	00:00:00
2010-02-17	6,200	33.65	34.49	33.15	34.44	00:00:00
2010-02-18	2,000	34.55	34.55	33.50	34.15	00:00:00
2010-02-19	7,000	33.60	34.23	32.98	33.24	00:00:00
2010-02-22	9,700	33.60	33.60	32.20	32.37	00:00:00
2010-02-23	8,900	33.38	34.69	33.38	34.07	00:00:00
2010-02-24	3,300	34.30	34.30	33.15	34.10	00:00:00
2010-02-25	4,700	33.40	33.95	31.92	32.26	00:00:00
2010-02-26	1,500	32.70	33.72	32.70	33.50	00:00:00
2010-03-01	3,600	33.80	34.50	33.34	33.50	00:00:00
2010-03-02	4,900	33.00	34.95	33.00	34.60	00:00:00
2010-03-03	5,000	34.97	35.00	34.40	34.62	00:00:00
2010-03-04	4,400	34.25	34.50	34.15	34.15	00:00:00
2010-03-05	8,200	34.54	36.70	34.43	36.65	00:00:00
2010-03-08	6,300	36.90	36.90	36.28	36.47	00:00:00
2010-03-09	6,800	36.47	36.62	35.46	36.45	00:00:00
2010-03-10	4,400	36.00	36.90	35.95	36.60	00:00:00
2010-03-11	3,800	36.50	37.74	36.50	36.87	00:00:00
2010-03-12	4,200	37.13	37.54	36.90	37.37	00:00:00
2010-03-15	4,700	37.31	37.32	36.00	36.19	00:00:00
2010-03-16	2,300	35.85	36.90	35.85	36.45	00:00:00
2010-03-17	2,100	37.14	37.56	37.00	37.56	00:00:00
2010-03-18	1,300	37.25	37.45	36.40	36.64	00:00:00
2010-03-19	800	36.85	37.07	36.31	36.65	00:00:00
2010-03-22	2,500	36.50	36.98	35.33	36.50	00:00:00
2010-03-23	2,000	36.33	37.15	36.33	36.80	00:00:00
2010-03-24	600	36.50	36.71	36.21	36.71	00:00:00
2010-03-25	8,000	37.25	38.54	37.13	38.40	00:00:00
2010-03-26	3,300	38.90	38.90	38.41	38.50	00:00:00
2010-03-29	5,100	38.85	39.42	38.63	38.96	00:00:00
2010-03-30	2,600	39.20	39.39	37.80	37.81	00:00:00
2010-03-31	1,500	37.81	38.05	37.30	37.89	00:00:00
2010-04-01	3,800	37.85	38.37	37.56	38.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>