|
 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 | | 2010-09-20 | 5,300 | 56.50 | 56.95 | 55.89 | 56.75 | 00:00:00 | | 2010-09-21 | 2,200 | 56.90 | 56.90 | 55.57 | 55.71 | 00:00:00 | | 2010-09-22 | 11,400 | 55.70 | 55.89 | 52.63 | 53.10 | 00:00:00 | | 2010-09-23 | 2,900 | 53.60 | 54.05 | 52.68 | 53.57 | 00:00:00 | | 2010-09-24 | 9,700 | 53.00 | 57.00 | 53.00 | 56.17 | 00:00:00 | | 2010-09-27 | 2,800 | 56.35 | 56.90 | 54.37 | 55.25 | 00:00:00 | | 2010-09-28 | 4,900 | 53.90 | 55.50 | 53.15 | 55.28 | 00:00:00 | | 2010-09-29 | 1,500 | 55.15 | 55.58 | 54.79 | 55.30 | 00:00:00 | | 2010-09-30 | 6,000 | 54.90 | 57.62 | 54.90 | 56.70 | 00:00:00 | | 2010-10-01 | 1,700 | 56.90 | 57.90 | 56.76 | 57.00 | 00:00:00 | | 2010-10-04 | 8,000 | 57.00 | 57.25 | 54.40 | 55.09 | 00:00:00 | | 2010-10-05 | 1,100 | 55.55 | 56.35 | 55.00 | 56.35 | 00:00:00 | | 2010-10-06 | 3,300 | 56.25 | 57.53 | 56.25 | 57.19 | 00:00:00 | | 2010-10-07 | 2,400 | 57.60 | 57.60 | 56.40 | 57.24 | 00:00:00 | | 2010-10-08 | 2,700 | 57.50 | 57.50 | 56.21 | 56.36 | 00:00:00 | | 2010-10-11 | 1,000 | 56.25 | 57.09 | 56.22 | 56.22 | 00:00:00 | | 2010-10-12 | 3,800 | 56.00 | 57.20 | 55.10 | 56.61 | 00:00:00 | | 2010-10-13 | 8,200 | 57.40 | 59.00 | 57.40 | 58.84 | 00:00:00 | | 2010-10-14 | 7,300 | 59.15 | 60.60 | 58.99 | 59.70 | 00:00:00 | | 2010-10-15 | 4,400 | 59.90 | 60.81 | 59.73 | 60.50 | 00:00:00 | | 2010-10-18 | 3,700 | 61.00 | 61.17 | 59.63 | 61.17 | 00:00:00 | | 2010-10-19 | 7,000 | 61.00 | 61.50 | 60.44 | 60.84 | 00:00:00 | | 2010-10-20 | 5,800 | 60.50 | 62.70 | 60.25 | 62.53 | 00:00:00 | | 2010-10-21 | 6,900 | 62.08 | 63.76 | 62.07 | 62.09 | 00:00:00 | | 2010-10-22 | 8,000 | 62.60 | 63.99 | 62.60 | 63.48 | 00:00:00 | | 2010-10-25 | 11,200 | 64.00 | 64.90 | 63.55 | 64.79 | 00:00:00 | | 2010-10-26 | 9,600 | 64.99 | 65.00 | 62.78 | 63.40 | 00:00:00 | | 2010-10-27 | 9,000 | 63.20 | 63.65 | 61.44 | 62.30 | 00:00:00 | | 2010-10-28 | 4,300 | 62.65 | 62.65 | 60.75 | 61.50 | 00:00:00 | | 2010-10-29 | 3,300 | 61.60 | 63.30 | 60.51 | 63.30 | 00:00:00 | | 2010-11-01 | 4,900 | 65.00 | 65.00 | 62.56 | 63.95 | 00:00:00 | | 2010-11-02 | 6,800 | 64.20 | 64.40 | 62.60 | 64.23 | 00:00:00 | | 2010-11-03 | 8,000 | 61.89 | 63.99 | 61.00 | 63.39 | 00:00:00 | | 2010-11-04 | 8,000 | 63.50 | 63.50 | 62.00 | 62.75 | 00:00:00 | | 2010-11-05 | 5,600 | 62.40 | 63.10 | 61.16 | 61.54 | 00:00:00 | | 2010-11-08 | 10,200 | 61.08 | 61.09 | 59.92 | 60.05 | 00:00:00 | | 2010-11-09 | 9,500 | 60.19 | 60.35 | 58.73 | 60.35 | 00:00:00 | | 2010-11-10 | 15,900 | 59.70 | 59.70 | 57.60 | 58.19 | 00:00:00 | | 2010-11-11 | 8,800 | 57.40 | 58.40 | 56.30 | 56.99 | 00:00:00 | | 2010-11-12 | 10,000 | 56.70 | 60.30 | 55.18 | 59.75 | 00:00:00 | | 2010-11-15 | 4,800 | 59.21 | 60.15 | 58.71 | 59.65 | 00:00:00 | | 2010-11-16 | 6,600 | 59.90 | 59.90 | 57.40 | 57.70 | 00:00:00 | | 2010-11-17 | 2,500 | 58.02 | 58.60 | 57.65 | 58.60 | 00:00:00 | | 2010-11-18 | 8,700 | 58.50 | 60.26 | 58.50 | 60.11 | 00:00:00 | | 2010-11-19 | 2,500 | 60.45 | 60.45 | 59.25 | 59.90 | 00:00:00 | | 2010-11-22 | 6,000 | 60.25 | 61.45 | 60.25 | 60.90 | 00:00:00 | | 2010-11-23 | 4,000 | 60.70 | 60.96 | 58.10 | 58.60 | 00:00:00 | | 2010-11-24 | 5,500 | 58.56 | 60.50 | 58.56 | 60.34 | 00:00:00 | | 2010-11-25 | 4,300 | 60.00 | 61.32 | 60.00 | 60.58 | 00:00:00 | | 2010-11-26 | 8,800 | 60.68 | 61.00 | 59.20 | 60.09 | 00:00:00 | | 2010-11-29 | 3,900 | 60.65 | 60.65 | 57.96 | 58.20 | 00:00:00 | | 2010-11-30 | 2,500 | 58.55 | 60.00 | 57.28 | 60.00 | 00:00:00 | | 2010-12-01 | 2,100 | 59.80 | 60.29 | 59.80 | 60.11 | 00:00:00 | | 2010-12-02 | 16,500 | 60.20 | 63.62 | 60.20 | 62.84 | 00:00:00 | | 2010-12-03 | 13,700 | 63.68 | 65.79 | 63.58 | 65.56 | 00:00:00 | | 2010-12-06 | 7,500 | 65.80 | 66.99 | 65.37 | 66.99 | 00:00:00 | | 2010-12-07 | 13,900 | 67.17 | 68.53 | 65.35 | 66.10 | 00:00:00 | | 2010-12-08 | 4,700 | 65.65 | 66.00 | 64.60 | 64.70 | 00:00:00 | | 2010-12-09 | 19,000 | 65.40 | 65.53 | 60.20 | 60.85 | 00:00:00 | | 2010-12-10 | 4,800 | 61.29 | 62.62 | 61.29 | 62.39 | 00:00:00 | | 2010-12-13 | 3,500 | 63.00 | 63.00 | 61.89 | 62.17 | 00:00:00 | | 2010-12-14 | 4,100 | 62.28 | 62.28 | 60.60 | 61.40 | 00:00:00 | | 2010-12-15 | 15,100 | 61.35 | 61.35 | 59.50 | 60.74 | 00:00:00 | | 2010-12-16 | 4,500 | 61.10 | 61.10 | 59.58 | 60.24 | 00:00:00 | | 2010-12-17 | 6,900 | 60.01 | 60.13 | 58.15 | 58.21 | 00:00:00 | | 2010-12-20 | 4,500 | 58.50 | 59.72 | 58.50 | 59.72 | 00:00:00 | | 2010-12-21 | 3,000 | 60.00 | 61.08 | 60.00 | 61.08 | 00:00:00 | | 2010-12-22 | 1,700 | 60.00 | 61.32 | 60.00 | 60.80 | 00:00:00 | | 2010-12-23 | 1,100 | 61.00 | 62.05 | 61.00 | 61.44 | 00:00:00 | | 2010-12-27 | 7,400 | 61.53 | 61.53 | 58.24 | 58.85 | 00:00:00 | | 2010-12-28 | 2,300 | 59.01 | 59.64 | 58.91 | 59.63 | 00:00:00 | | 2010-12-29 | 500 | 59.75 | 59.75 | 59.09 | 59.26 | 00:00:00 | | 2010-12-30 | 2,000 | 59.60 | 59.60 | 58.32 | 58.32 | 00:00:00 | | 2011-01-03 | 2,500 | 59.25 | 60.70 | 59.25 | 60.44 | 00:00:00 | | 2011-01-04 | 1,500 | 60.20 | 61.20 | 60.01 | 60.97 | 00:00:00 | | 2011-01-05 | 5,400 | 61.00 | 61.25 | 58.81 | 59.41 | 00:00:00 | | 2011-01-06 | 6,300 | 59.20 | 59.20 | 57.20 | 57.85 | 00:00:00 | | 2011-01-07 | 5,200 | 58.00 | 58.34 | 56.66 | 58.01 | 00:00:00 | | 2011-01-10 | 900 | 57.85 | 58.79 | 57.85 | 58.79 | 00:00:00 | | 2011-01-11 | 3,300 | 59.00 | 61.09 | 59.00 | 60.81 | 00:00:00 | | 2011-01-12 | 6,300 | 61.35 | 62.00 | 60.75 | 60.91 | 00:00:00 | | 2011-01-13 | 3,000 | 60.95 | 60.95 | 59.00 | 59.45 | 00:00:00 | | 2011-01-14 | 1,400 | 59.30 | 60.00 | 58.50 | 60.00 | 00:00:00 | | 2011-01-17 | 3,200 | 59.80 | 60.05 | 58.45 | 59.76 | 00:00:00 | | 2011-01-18 | 8,700 | 60.00 | 62.12 | 60.00 | 61.45 | 00:00:00 | | 2011-01-19 | 4,100 | 61.40 | 61.40 | 59.60 | 60.15 | 00:00:00 | | 2011-01-20 | 8,000 | 59.65 | 59.65 | 57.80 | 58.54 | 00:00:00 | | 2011-01-21 | 1,700 | 58.50 | 59.60 | 57.11 | 58.23 | 00:00:00 | | 2011-01-24 | 8,500 | 58.52 | 58.52 | 55.55 | 56.99 | 00:00:00 | | 2011-01-25 | 4,200 | 57.00 | 57.85 | 56.85 | 56.92 | 00:00:00 | | 2011-01-26 | 3,100 | 58.05 | 59.17 | 57.55 | 59.17 | 00:00:00 | | 2011-01-27 | 2,800 | 59.79 | 60.10 | 59.30 | 59.50 | 00:00:00 | | 2011-01-28 | 1,800 | 59.50 | 59.62 | 58.34 | 58.34 | 00:00:00 | | 2011-01-31 | 1,500 | 58.40 | 58.40 | 57.21 | 58.00 | 00:00:00 | | 2011-02-01 | 2,000 | 59.15 | 59.35 | 58.50 | 58.90 | 00:00:00 | | 2011-02-02 | 2,800 | 59.25 | 59.74 | 58.91 | 59.24 | 00:00:00 | | 2011-02-03 | 1,700 | 58.95 | 59.00 | 57.50 | 59.00 | 00:00:00 | | 2011-02-04 | 2,300 | 59.25 | 59.25 | 58.75 | 58.77 | 00:00:00 | | 2011-02-07 | 2,000 | 58.90 | 59.61 | 58.85 | 59.00 | 00:00:00 | | 2011-02-08 | 10,300 | 59.60 | 61.49 | 59.35 | 61.28 | 00:00:00 | | 2011-02-09 | 10,600 | 61.50 | 63.50 | 61.50 | 62.44 | 00:00:00 | | 2011-02-10 | 4,200 | 62.45 | 64.00 | 62.43 | 63.75 | 00:00:00 | | 2011-02-11 | 6,200 | 64.00 | 64.75 | 62.85 | 64.27 | 00:00:00 | | 2011-02-14 | 4,200 | 64.80 | 64.80 | 63.25 | 63.65 | 00:00:00 | | 2011-02-15 | 2,500 | 63.51 | 63.83 | 62.70 | 62.70 | 00:00:00 | | 2011-02-16 | 2,700 | 62.90 | 63.35 | 61.19 | 63.08 | 00:00:00 | | 2011-02-17 | 1,200 | 63.75 | 63.75 | 62.37 | 62.65 | 00:00:00 | | 2011-02-18 | 1,300 | 62.60 | 63.20 | 62.22 | 62.86 | 00:00:00 | | 2011-02-21 | 2,300 | 62.80 | 63.50 | 61.55 | 61.55 | 00:00:00 | | 2011-02-22 | 4,300 | 61.21 | 61.82 | 60.63 | 61.30 | 00:00:00 | | 2011-02-23 | 5,000 | 61.75 | 61.75 | 59.22 | 59.30 | 00:00:00 | | 2011-02-24 | 6,800 | 58.80 | 58.80 | 57.64 | 58.00 | 00:00:00 | | 2011-02-25 | 2,700 | 58.10 | 59.87 | 58.10 | 59.65 | 00:00:00 | | 2011-02-28 | 2,400 | 59.80 | 61.49 | 59.42 | 61.49 | 00:00:00 | | 2011-03-01 | 3,100 | 61.40 | 63.00 | 61.40 | 61.50 | 00:00:00 | | 2011-03-02 | 2,000 | 60.80 | 61.61 | 59.65 | 61.35 | 00:00:00 | | 2011-03-03 | 1,900 | 61.82 | 61.82 | 59.30 | 60.34 | 00:00:00 | | 2011-03-04 | 2,600 | 60.44 | 61.32 | 59.81 | 60.10 | 00:00:00 | | 2011-03-07 | 5,200 | 60.15 | 60.81 | 59.90 | 60.26 | 00:00:00 | | 2011-03-08 | 2,500 | 61.20 | 61.60 | 60.40 | 61.55 | 00:00:00 | | 2011-03-09 | 2,500 | 61.60 | 63.21 | 61.60 | 62.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
