|
 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 | | 2011-03-09 | 2,500 | 61.60 | 63.21 | 61.60 | 62.05 | 00:00:00 | | 2011-03-10 | 1,400 | 61.30 | 61.91 | 60.59 | 60.65 | 00:00:00 | | 2011-03-11 | 2,700 | 60.45 | 61.16 | 59.60 | 61.16 | 00:00:00 | | 2011-03-14 | 7,900 | 60.00 | 60.99 | 59.46 | 59.46 | 00:00:00 | | 2011-03-15 | 14,900 | 58.75 | 59.15 | 55.25 | 57.85 | 00:00:00 | | 2011-03-16 | 9,000 | 58.25 | 59.07 | 56.01 | 56.01 | 00:00:00 | | 2011-03-17 | 1,900 | 56.75 | 59.00 | 56.73 | 58.52 | 00:00:00 | | 2011-03-18 | 4,500 | 58.65 | 59.44 | 58.18 | 59.11 | 00:00:00 | | 2011-03-21 | 1,000 | 60.40 | 60.40 | 58.99 | 59.80 | 00:00:00 | | 2011-03-22 | 600 | 59.60 | 59.60 | 58.26 | 58.69 | 00:00:00 | | 2011-03-23 | 200 | 59.00 | 59.86 | 59.00 | 59.80 | 00:00:00 | | 2011-03-24 | 2,700 | 59.60 | 61.12 | 59.60 | 60.59 | 00:00:00 | | 2011-03-25 | 900 | 61.04 | 61.27 | 60.62 | 60.81 | 00:00:00 | | 2011-03-28 | 6,400 | 61.00 | 63.66 | 61.00 | 63.23 | 00:00:00 | | 2011-03-29 | 1,300 | 63.65 | 63.70 | 62.41 | 62.54 | 00:00:00 | | 2011-03-30 | 5,100 | 63.10 | 64.60 | 63.10 | 64.15 | 00:00:00 | | 2011-03-31 | 3,300 | 63.75 | 64.50 | 63.45 | 63.88 | 00:00:00 | | 2011-04-01 | 5,200 | 64.65 | 64.66 | 63.87 | 64.30 | 00:00:00 | | 2011-04-04 | 4,600 | 64.60 | 65.22 | 64.00 | 64.21 | 00:00:00 | | 2011-04-05 | 1,800 | 64.00 | 64.65 | 63.11 | 63.78 | 00:00:00 | | 2011-04-06 | 3,000 | 63.50 | 63.70 | 63.36 | 63.58 | 00:00:00 | | 2011-04-07 | 2,200 | 63.55 | 63.55 | 62.00 | 62.68 | 00:00:00 | | 2011-04-08 | 2,100 | 62.58 | 62.58 | 60.71 | 62.03 | 00:00:00 | | 2011-04-11 | 2,600 | 62.00 | 62.00 | 59.95 | 61.20 | 00:00:00 | | 2011-04-12 | 3,100 | 60.10 | 60.10 | 58.98 | 59.38 | 00:00:00 | | 2011-04-13 | 2,000 | 60.15 | 60.99 | 59.99 | 60.59 | 00:00:00 | | 2011-04-14 | 1,200 | 60.80 | 61.45 | 60.80 | 60.99 | 00:00:00 | | 2011-04-15 | 500 | 60.95 | 61.53 | 60.95 | 61.35 | 00:00:00 | | 2011-04-18 | 1,000 | 61.75 | 62.00 | 60.62 | 60.62 | 00:00:00 | | 2011-04-19 | 5,000 | 60.25 | 62.31 | 60.25 | 61.72 | 00:00:00 | | 2011-04-20 | 3,300 | 61.59 | 64.40 | 61.59 | 64.00 | 00:00:00 | | 2011-04-21 | 4,300 | 64.06 | 64.75 | 63.78 | 64.60 | 00:00:00 | | 2011-04-26 | 6,600 | 64.90 | 66.39 | 64.76 | 65.13 | 00:00:00 | | 2011-04-27 | 5,700 | 65.75 | 68.21 | 65.75 | 67.85 | 00:00:00 | | 2011-04-28 | 3,300 | 67.85 | 67.85 | 66.07 | 67.58 | 00:00:00 | | 2011-04-29 | 1,500 | 67.50 | 67.88 | 67.09 | 67.73 | 00:00:00 | | 2011-05-02 | 8,000 | 67.99 | 69.12 | 67.99 | 68.55 | 00:00:00 | | 2011-05-03 | 3,200 | 69.10 | 69.10 | 66.42 | 66.90 | 00:00:00 | | 2011-05-04 | 3,100 | 67.61 | 68.10 | 65.52 | 66.15 | 00:00:00 | | 2011-05-05 | 3,600 | 65.80 | 65.80 | 63.50 | 64.66 | 00:00:00 | | 2011-05-06 | 2,700 | 64.50 | 66.71 | 63.90 | 66.07 | 00:00:00 | | 2011-05-09 | 1,700 | 66.55 | 66.98 | 66.01 | 66.62 | 00:00:00 | | 2011-05-10 | 2,800 | 66.75 | 67.66 | 66.24 | 67.66 | 00:00:00 | | 2011-05-11 | 2,700 | 67.41 | 68.00 | 66.55 | 66.90 | 00:00:00 | | 2011-05-12 | 1,000 | 66.75 | 67.54 | 66.05 | 67.54 | 00:00:00 | | 2011-05-13 | 1,100 | 67.85 | 67.90 | 66.93 | 67.00 | 00:00:00 | | 2011-05-16 | 700 | 66.55 | 67.44 | 66.12 | 67.00 | 00:00:00 | | 2011-05-17 | 1,100 | 67.00 | 67.61 | 66.82 | 67.50 | 00:00:00 | | 2011-05-18 | 700 | 66.90 | 67.24 | 66.90 | 67.23 | 00:00:00 | | 2011-05-19 | 5,200 | 67.15 | 70.06 | 67.15 | 68.50 | 00:00:00 | | 2011-05-20 | 3,700 | 68.90 | 70.35 | 68.80 | 69.25 | 00:00:00 | | 2011-05-23 | 2,700 | 68.10 | 68.10 | 66.60 | 67.11 | 00:00:00 | | 2011-05-24 | 2,400 | 67.00 | 68.76 | 66.80 | 68.40 | 00:00:00 | | 2011-05-25 | 900 | 67.65 | 68.66 | 67.65 | 68.65 | 00:00:00 | | 2011-05-26 | 1,500 | 68.94 | 70.10 | 68.80 | 69.85 | 00:00:00 | | 2011-05-27 | 4,000 | 70.24 | 70.37 | 69.79 | 70.00 | 00:00:00 | | 2011-05-30 | 3,400 | 70.12 | 70.25 | 69.65 | 69.97 | 00:00:00 | | 2011-05-31 | 2,800 | 70.77 | 71.50 | 70.77 | 71.32 | 00:00:00 | | 2011-06-01 | 2,300 | 71.89 | 72.30 | 70.40 | 70.50 | 00:00:00 | | 2011-06-02 | 900 | 69.55 | 70.10 | 69.34 | 70.10 | 00:00:00 | | 2011-06-03 | 1,900 | 70.00 | 70.83 | 69.98 | 70.65 | 00:00:00 | | 2011-06-06 | 1,300 | 70.15 | 70.15 | 69.66 | 70.00 | 00:00:00 | | 2011-06-07 | 1,200 | 70.15 | 70.87 | 69.91 | 69.95 | 00:00:00 | | 2011-06-08 | 4,100 | 69.83 | 70.00 | 67.31 | 68.70 | 00:00:00 | | 2011-06-09 | 2,100 | 69.00 | 70.29 | 68.57 | 70.17 | 00:00:00 | | 2011-06-10 | 1,900 | 70.07 | 70.07 | 68.38 | 68.38 | 00:00:00 | | 2011-06-13 | 100 | 68.33 | 68.38 | 68.00 | 68.00 | 00:00:00 | | 2011-06-14 | 3,400 | 67.69 | 68.26 | 67.45 | 67.81 | 00:00:00 | | 2011-06-15 | 400 | 68.01 | 68.38 | 67.50 | 67.50 | 00:00:00 | | 2011-06-16 | 3,700 | 67.50 | 67.93 | 67.00 | 67.85 | 00:00:00 | | 2011-06-17 | 3,800 | 67.83 | 67.83 | 66.39 | 67.45 | 00:00:00 | | 2011-06-20 | 2,300 | 67.23 | 67.23 | 66.30 | 67.10 | 00:00:00 | | 2011-06-21 | 400 | 67.34 | 68.50 | 67.34 | 68.50 | 00:00:00 | | 2011-06-22 | 2,700 | 68.44 | 68.44 | 67.70 | 67.76 | 00:00:00 | | 2011-06-23 | 3,300 | 67.28 | 68.35 | 66.50 | 67.05 | 00:00:00 | | 2011-06-24 | 800 | 67.74 | 68.97 | 67.42 | 67.49 | 00:00:00 | | 2011-06-27 | 1,100 | 67.19 | 68.10 | 67.17 | 67.82 | 00:00:00 | | 2011-06-28 | 2,600 | 67.99 | 69.90 | 67.99 | 69.76 | 00:00:00 | | 2011-06-29 | 6,400 | 70.01 | 72.15 | 70.00 | 71.74 | 00:00:00 | | 2011-06-30 | 2,300 | 71.69 | 72.50 | 71.25 | 72.35 | 00:00:00 | | 2011-07-01 | 2,200 | 72.34 | 72.99 | 71.80 | 72.33 | 00:00:00 | | 2011-07-04 | 3,600 | 72.36 | 73.91 | 72.36 | 73.68 | 00:00:00 | | 2011-07-05 | 2,200 | 73.80 | 74.20 | 73.55 | 73.62 | 00:00:00 | | 2011-07-06 | 1,700 | 73.77 | 74.88 | 73.71 | 73.85 | 00:00:00 | | 2011-07-07 | 5,700 | 74.08 | 76.71 | 74.07 | 76.57 | 00:00:00 | | 2011-07-08 | 4,300 | 76.61 | 77.14 | 75.00 | 75.64 | 00:00:00 | | 2011-07-11 | 5,400 | 75.51 | 75.57 | 70.82 | 71.94 | 00:00:00 | | 2011-07-12 | 15,100 | 71.12 | 72.53 | 67.52 | 72.19 | 00:00:00 | | 2011-07-13 | 1,200 | 72.39 | 74.05 | 71.90 | 74.05 | 00:00:00 | | 2011-07-14 | 3,000 | 73.16 | 74.66 | 73.12 | 73.19 | 00:00:00 | | 2011-07-15 | 3,800 | 73.65 | 75.15 | 72.94 | 75.07 | 00:00:00 | | 2011-07-18 | 5,400 | 75.17 | 75.17 | 72.00 | 72.47 | 00:00:00 | | 2011-07-19 | 3,100 | 72.88 | 73.52 | 72.36 | 73.18 | 00:00:00 | | 2011-07-20 | 1,200 | 73.14 | 73.69 | 73.10 | 73.24 | 00:00:00 | | 2011-07-21 | 2,500 | 73.39 | 73.50 | 70.82 | 72.54 | 00:00:00 | | 2011-07-22 | 2,100 | 72.74 | 73.52 | 71.72 | 72.35 | 00:00:00 | | 2011-07-25 | 2,200 | 71.86 | 74.05 | 71.64 | 73.95 | 00:00:00 | | 2011-07-26 | 4,200 | 73.77 | 74.44 | 69.77 | 71.12 | 00:00:00 | | 2011-07-27 | 5,500 | 70.78 | 70.78 | 68.27 | 69.25 | 00:00:00 | | 2011-07-28 | 4,500 | 68.87 | 69.20 | 67.40 | 68.42 | 00:00:00 | | 2011-07-29 | 8,500 | 67.51 | 70.35 | 67.22 | 69.39 | 00:00:00 | | 2011-08-01 | 7,800 | 71.28 | 71.95 | 69.37 | 69.66 | 00:00:00 | | 2011-08-02 | 4,600 | 69.81 | 69.81 | 65.92 | 65.92 | 00:00:00 | | 2011-08-03 | 10,000 | 65.26 | 65.26 | 62.75 | 63.63 | 00:00:00 | | 2011-08-04 | 11,100 | 64.21 | 65.03 | 58.76 | 59.15 | 00:00:00 | | 2011-08-05 | 14,200 | 57.00 | 60.43 | 55.80 | 58.81 | 00:00:00 | | 2011-08-08 | 13,600 | 55.83 | 58.55 | 51.80 | 51.81 | 00:00:00 | | 2011-08-09 | 22,300 | 50.10 | 54.95 | 49.38 | 54.00 | 00:00:00 | | 2011-08-10 | 23,200 | 57.00 | 57.23 | 50.00 | 51.98 | 00:00:00 | | 2011-08-11 | 7,900 | 51.51 | 53.75 | 49.56 | 53.75 | 00:00:00 | | 2011-08-12 | 10,800 | 54.30 | 57.75 | 52.00 | 57.30 | 00:00:00 | | 2011-08-15 | 9,300 | 57.47 | 58.50 | 54.90 | 55.80 | 00:00:00 | | 2011-08-16 | 6,900 | 56.00 | 56.33 | 51.08 | 52.90 | 00:00:00 | | 2011-08-17 | 2,700 | 52.88 | 54.50 | 52.21 | 53.99 | 00:00:00 | | 2011-08-18 | 13,700 | 52.97 | 53.47 | 48.62 | 49.05 | 00:00:00 | | 2011-08-19 | 11,400 | 49.00 | 49.12 | 46.00 | 48.50 | 00:00:00 | | 2011-08-22 | 7,200 | 47.56 | 48.08 | 45.13 | 45.40 | 00:00:00 | | 2011-08-23 | 5,400 | 45.50 | 47.33 | 45.00 | 46.95 | 00:00:00 | | 2011-08-24 | 4,300 | 46.80 | 48.90 | 45.94 | 48.90 | 00:00:00 | | 2011-08-25 | 9,600 | 48.79 | 49.67 | 47.06 | 47.90 | 00:00:00 | | 2011-08-26 | 6,700 | 48.40 | 48.40 | 46.40 | 48.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
