|
 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 | | 2010-04-01 | 3,800 | 37.85 | 38.37 | 37.56 | 38.00 | 00:00:00 | | 2010-04-06 | 2,700 | 38.00 | 38.46 | 37.46 | 38.01 | 00:00:00 | | 2010-04-07 | 2,900 | 37.99 | 37.99 | 36.85 | 37.10 | 00:00:00 | | 2010-04-08 | 10,900 | 36.90 | 36.90 | 35.90 | 36.19 | 00:00:00 | | 2010-04-09 | 1,500 | 36.80 | 37.15 | 36.17 | 36.90 | 00:00:00 | | 2010-04-12 | 2,100 | 38.10 | 38.10 | 36.67 | 37.12 | 00:00:00 | | 2010-04-13 | 1,100 | 37.00 | 37.15 | 36.56 | 37.15 | 00:00:00 | | 2010-04-14 | 3,100 | 37.35 | 38.40 | 37.34 | 38.40 | 00:00:00 | | 2010-04-15 | 11,300 | 38.55 | 39.35 | 38.37 | 39.15 | 00:00:00 | | 2010-04-16 | 5,700 | 39.35 | 40.17 | 39.35 | 39.40 | 00:00:00 | | 2010-04-19 | 3,200 | 39.35 | 39.44 | 38.22 | 38.90 | 00:00:00 | | 2010-04-20 | 7,200 | 39.70 | 41.24 | 39.70 | 41.22 | 00:00:00 | | 2010-04-21 | 4,800 | 41.33 | 41.60 | 40.89 | 40.89 | 00:00:00 | | 2010-04-22 | 3,700 | 40.90 | 42.16 | 40.67 | 41.70 | 00:00:00 | | 2010-04-23 | 3,100 | 41.80 | 42.10 | 41.12 | 41.45 | 00:00:00 | | 2010-04-26 | 8,200 | 42.47 | 43.48 | 42.38 | 43.06 | 00:00:00 | | 2010-04-27 | 9,200 | 43.20 | 43.28 | 41.58 | 42.00 | 00:00:00 | | 2010-04-28 | 10,900 | 43.00 | 43.50 | 40.67 | 43.08 | 00:00:00 | | 2010-04-29 | 2,700 | 42.75 | 43.57 | 42.75 | 43.57 | 00:00:00 | | 2010-04-30 | 5,300 | 43.80 | 44.00 | 42.15 | 42.37 | 00:00:00 | | 2010-05-03 | 1,800 | 42.45 | 42.81 | 41.60 | 42.81 | 00:00:00 | | 2010-05-04 | 2,900 | 43.50 | 43.50 | 40.85 | 41.58 | 00:00:00 | | 2010-05-05 | 5,800 | 41.40 | 42.00 | 39.75 | 41.00 | 00:00:00 | | 2010-05-06 | 8,700 | 40.15 | 41.40 | 39.90 | 39.93 | 00:00:00 | | 2010-05-07 | 13,400 | 39.15 | 39.75 | 38.16 | 39.00 | 00:00:00 | | 2010-05-10 | 5,100 | 39.45 | 42.01 | 39.45 | 41.95 | 00:00:00 | | 2010-05-11 | 3,700 | 41.55 | 42.36 | 41.50 | 42.30 | 00:00:00 | | 2010-05-12 | 1,500 | 42.20 | 43.00 | 41.85 | 42.75 | 00:00:00 | | 2010-05-13 | 2,800 | 43.00 | 44.43 | 43.00 | 44.00 | 00:00:00 | | 2010-05-14 | 5,900 | 43.65 | 43.72 | 41.92 | 42.22 | 00:00:00 | | 2010-05-17 | 3,600 | 41.83 | 42.72 | 41.28 | 41.88 | 00:00:00 | | 2010-05-18 | 3,400 | 43.00 | 43.20 | 41.81 | 42.49 | 00:00:00 | | 2010-05-19 | 4,100 | 42.15 | 42.15 | 39.69 | 40.40 | 00:00:00 | | 2010-05-20 | 9,300 | 40.00 | 40.00 | 36.71 | 38.10 | 00:00:00 | | 2010-05-21 | 6,200 | 38.49 | 39.30 | 36.85 | 39.30 | 00:00:00 | | 2010-05-24 | 1,400 | 39.20 | 39.20 | 37.31 | 38.29 | 00:00:00 | | 2010-05-25 | 6,800 | 36.85 | 36.85 | 35.35 | 36.40 | 00:00:00 | | 2010-05-26 | 2,900 | 37.00 | 37.19 | 36.50 | 36.85 | 00:00:00 | | 2010-05-27 | 8,400 | 37.05 | 37.94 | 36.89 | 37.80 | 00:00:00 | | 2010-05-28 | 2,700 | 37.92 | 38.53 | 37.92 | 37.99 | 00:00:00 | | 2010-05-31 | 1,300 | 37.80 | 38.55 | 37.79 | 38.35 | 00:00:00 | | 2010-06-01 | 2,100 | 38.45 | 38.45 | 36.70 | 37.70 | 00:00:00 | | 2010-06-02 | 400 | 37.40 | 37.90 | 37.31 | 37.90 | 00:00:00 | | 2010-06-03 | 100 | 38.42 | 38.96 | 38.42 | 38.85 | 00:00:00 | | 2010-06-04 | 3,000 | 38.92 | 39.25 | 37.52 | 37.65 | 00:00:00 | | 2010-06-07 | 2,300 | 37.50 | 38.19 | 36.93 | 37.85 | 00:00:00 | | 2010-06-08 | 5,100 | 38.15 | 38.15 | 36.03 | 36.64 | 00:00:00 | | 2010-06-09 | 1,200 | 36.90 | 37.60 | 36.65 | 37.51 | 00:00:00 | | 2010-06-10 | 6,200 | 38.25 | 40.20 | 38.12 | 40.00 | 00:00:00 | | 2010-06-11 | 9,200 | 41.17 | 42.92 | 40.88 | 42.41 | 00:00:00 | | 2010-06-14 | 2,500 | 43.20 | 43.20 | 42.43 | 42.60 | 00:00:00 | | 2010-06-15 | 1,800 | 42.50 | 43.50 | 42.27 | 43.00 | 00:00:00 | | 2010-06-16 | 4,100 | 43.85 | 43.85 | 42.14 | 42.69 | 00:00:00 | | 2010-06-17 | 4,100 | 42.95 | 43.76 | 42.72 | 43.46 | 00:00:00 | | 2010-06-18 | 3,900 | 43.80 | 44.88 | 43.71 | 44.51 | 00:00:00 | | 2010-06-21 | 11,100 | 45.12 | 45.90 | 44.86 | 44.86 | 00:00:00 | | 2010-06-22 | 9,800 | 44.70 | 46.00 | 44.70 | 45.70 | 00:00:00 | | 2010-06-23 | 3,100 | 45.20 | 46.35 | 45.20 | 45.45 | 00:00:00 | | 2010-06-24 | 2,700 | 45.36 | 45.36 | 44.50 | 44.59 | 00:00:00 | | 2010-06-25 | 1,900 | 44.47 | 44.47 | 42.80 | 42.90 | 00:00:00 | | 2010-06-28 | 900 | 42.90 | 44.74 | 42.90 | 44.31 | 00:00:00 | | 2010-06-29 | 4,700 | 43.60 | 43.60 | 41.78 | 42.02 | 00:00:00 | | 2010-06-30 | 1,500 | 42.50 | 43.00 | 41.88 | 42.40 | 00:00:00 | | 2010-07-01 | 1,100 | 42.06 | 43.10 | 41.35 | 42.21 | 00:00:00 | | 2010-07-02 | 1,500 | 42.43 | 43.32 | 41.31 | 43.31 | 00:00:00 | | 2010-07-05 | 3,300 | 43.80 | 44.20 | 43.25 | 43.70 | 00:00:00 | | 2010-07-06 | 4,900 | 44.20 | 45.78 | 44.20 | 45.31 | 00:00:00 | | 2010-07-07 | 4,400 | 44.20 | 44.42 | 43.00 | 44.20 | 00:00:00 | | 2010-07-08 | 1,700 | 44.25 | 44.97 | 43.44 | 44.31 | 00:00:00 | | 2010-07-09 | 5,600 | 44.30 | 46.42 | 44.30 | 46.42 | 00:00:00 | | 2010-07-12 | 3,800 | 46.40 | 47.06 | 45.95 | 46.64 | 00:00:00 | | 2010-07-13 | 14,400 | 46.30 | 49.69 | 46.30 | 48.85 | 00:00:00 | | 2010-07-14 | 9,800 | 49.90 | 50.23 | 48.55 | 48.80 | 00:00:00 | | 2010-07-15 | 3,200 | 48.60 | 50.02 | 48.50 | 49.09 | 00:00:00 | | 2010-07-16 | 5,400 | 49.24 | 50.31 | 48.50 | 48.77 | 00:00:00 | | 2010-07-19 | 1,600 | 48.94 | 49.42 | 47.92 | 48.96 | 00:00:00 | | 2010-07-20 | 2,700 | 49.00 | 49.00 | 47.28 | 47.50 | 00:00:00 | | 2010-07-21 | 2,700 | 47.85 | 47.99 | 46.92 | 47.99 | 00:00:00 | | 2010-07-22 | 4,800 | 47.50 | 50.12 | 47.50 | 49.55 | 00:00:00 | | 2010-07-23 | 4,400 | 50.30 | 51.00 | 49.93 | 50.40 | 00:00:00 | | 2010-07-26 | 3,100 | 50.60 | 50.60 | 49.50 | 50.53 | 00:00:00 | | 2010-07-27 | 2,600 | 50.40 | 51.05 | 49.24 | 49.55 | 00:00:00 | | 2010-07-28 | 4,100 | 49.20 | 49.60 | 47.72 | 48.90 | 00:00:00 | | 2010-07-29 | 3,400 | 48.75 | 48.75 | 47.23 | 47.60 | 00:00:00 | | 2010-07-30 | 1,500 | 48.62 | 49.00 | 48.04 | 49.00 | 00:00:00 | | 2010-08-02 | 4,000 | 49.40 | 50.15 | 49.17 | 49.81 | 00:00:00 | | 2010-08-03 | 3,900 | 50.30 | 50.88 | 50.14 | 50.53 | 00:00:00 | | 2010-08-04 | 3,700 | 50.80 | 50.80 | 49.15 | 49.90 | 00:00:00 | | 2010-08-05 | 7,400 | 49.50 | 50.70 | 49.28 | 50.25 | 00:00:00 | | 2010-08-06 | 3,500 | 50.62 | 50.73 | 49.01 | 49.25 | 00:00:00 | | 2010-08-09 | 2,500 | 50.15 | 50.52 | 49.69 | 49.95 | 00:00:00 | | 2010-08-10 | 3,000 | 50.15 | 50.15 | 48.05 | 48.50 | 00:00:00 | | 2010-08-11 | 4,400 | 48.05 | 48.28 | 46.87 | 47.19 | 00:00:00 | | 2010-08-12 | 4,200 | 46.85 | 46.85 | 45.01 | 45.90 | 00:00:00 | | 2010-08-13 | 4,300 | 46.30 | 46.70 | 45.20 | 46.42 | 00:00:00 | | 2010-08-16 | 2,700 | 46.55 | 46.55 | 45.30 | 46.28 | 00:00:00 | | 2010-08-17 | 1,800 | 46.25 | 47.60 | 46.25 | 47.60 | 00:00:00 | | 2010-08-18 | 2,800 | 47.40 | 47.49 | 46.06 | 46.78 | 00:00:00 | | 2010-08-19 | 2,900 | 46.75 | 48.22 | 46.62 | 46.83 | 00:00:00 | | 2010-08-20 | 2,000 | 46.75 | 46.75 | 45.53 | 45.83 | 00:00:00 | | 2010-08-23 | 4,200 | 46.18 | 47.00 | 45.80 | 46.48 | 00:00:00 | | 2010-08-24 | 4,200 | 45.85 | 46.35 | 44.78 | 45.79 | 00:00:00 | | 2010-08-25 | 4,900 | 45.10 | 45.80 | 44.58 | 44.63 | 00:00:00 | | 2010-08-26 | 3,400 | 45.00 | 46.35 | 45.00 | 46.25 | 00:00:00 | | 2010-08-27 | 500 | 46.24 | 47.33 | 45.97 | 47.33 | 00:00:00 | | 2010-08-30 | 600 | 47.95 | 47.95 | 46.63 | 46.63 | 00:00:00 | | 2010-08-31 | 2,900 | 46.00 | 48.10 | 45.06 | 48.10 | 00:00:00 | | 2010-09-01 | 4,300 | 47.50 | 49.71 | 47.06 | 49.47 | 00:00:00 | | 2010-09-02 | 7,800 | 49.95 | 51.00 | 49.95 | 50.90 | 00:00:00 | | 2010-09-03 | 5,700 | 50.98 | 51.51 | 50.44 | 51.32 | 00:00:00 | | 2010-09-06 | 4,100 | 51.60 | 51.88 | 51.03 | 51.10 | 00:00:00 | | 2010-09-07 | 3,900 | 50.60 | 50.60 | 49.35 | 49.88 | 00:00:00 | | 2010-09-08 | 2,300 | 49.50 | 51.40 | 49.50 | 51.15 | 00:00:00 | | 2010-09-09 | 6,300 | 51.20 | 52.99 | 51.20 | 52.28 | 00:00:00 | | 2010-09-10 | 7,800 | 52.63 | 54.09 | 52.63 | 53.95 | 00:00:00 | | 2010-09-13 | 5,600 | 54.16 | 54.58 | 53.00 | 54.00 | 00:00:00 | | 2010-09-14 | 5,800 | 53.25 | 54.97 | 53.25 | 54.86 | 00:00:00 | | 2010-09-15 | 4,600 | 54.75 | 55.18 | 54.11 | 54.35 | 00:00:00 | | 2010-09-16 | 2,400 | 54.15 | 55.17 | 54.00 | 55.15 | 00:00:00 | | 2010-09-17 | 9,200 | 55.00 | 56.88 | 55.00 | 56.64 | 00:00:00 | | 2010-09-20 | 5,300 | 56.50 | 56.95 | 55.89 | 56.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
