|
 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 | | 2011-08-26 | 6,700 | 48.40 | 48.40 | 46.40 | 48.28 | 00:00:00 | | 2011-08-29 | 3,600 | 48.82 | 49.58 | 48.49 | 49.19 | 00:00:00 | | 2011-08-30 | 6,000 | 49.47 | 49.72 | 48.22 | 48.80 | 00:00:00 | | 2011-08-31 | 6,000 | 49.10 | 51.72 | 49.08 | 51.48 | 00:00:00 | | 2011-09-01 | 6,300 | 51.58 | 51.67 | 49.50 | 50.45 | 00:00:00 | | 2011-09-02 | 5,500 | 50.06 | 50.06 | 47.37 | 48.08 | 00:00:00 | | 2011-09-05 | 14,100 | 47.12 | 47.12 | 44.51 | 44.80 | 00:00:00 | | 2011-09-06 | 12,800 | 44.44 | 45.17 | 42.44 | 43.04 | 00:00:00 | | 2011-09-07 | 4,500 | 43.75 | 45.94 | 43.75 | 45.74 | 00:00:00 | | 2011-09-08 | 9,800 | 45.75 | 46.26 | 44.90 | 45.45 | 00:00:00 | | 2011-09-09 | 2,000 | 45.50 | 45.58 | 43.35 | 43.53 | 00:00:00 | | 2011-09-12 | 5,600 | 42.50 | 42.68 | 40.50 | 40.76 | 00:00:00 | | 2011-09-13 | 2,800 | 42.03 | 42.34 | 39.90 | 42.05 | 00:00:00 | | 2011-09-14 | 3,600 | 41.19 | 45.18 | 41.17 | 45.18 | 00:00:00 | | 2011-09-15 | 5,200 | 45.15 | 48.19 | 44.96 | 47.75 | 00:00:00 | | 2011-09-16 | 2,100 | 48.13 | 48.15 | 46.50 | 47.75 | 00:00:00 | | 2011-09-19 | 1,800 | 47.82 | 47.82 | 45.40 | 46.02 | 00:00:00 | | 2011-09-20 | 1,900 | 46.08 | 47.59 | 45.24 | 47.59 | 00:00:00 | | 2011-09-21 | 1,300 | 47.20 | 47.40 | 45.74 | 46.24 | 00:00:00 | | 2011-09-22 | 4,400 | 45.05 | 45.05 | 41.92 | 42.17 | 00:00:00 | | 2011-09-23 | 6,000 | 42.61 | 43.19 | 40.00 | 41.98 | 00:00:00 | | 2011-09-26 | 2,400 | 41.40 | 42.76 | 41.29 | 42.00 | 00:00:00 | | 2011-09-27 | 3,300 | 43.19 | 46.67 | 43.19 | 46.66 | 00:00:00 | | 2011-09-28 | 4,900 | 46.00 | 47.50 | 45.80 | 46.47 | 00:00:00 | | 2011-09-29 | 6,000 | 46.41 | 47.19 | 45.32 | 46.40 | 00:00:00 | | 2011-09-30 | 5,000 | 46.39 | 46.60 | 43.24 | 43.24 | 00:00:00 | | 2011-10-03 | 2,400 | 42.40 | 42.70 | 41.58 | 41.58 | 00:00:00 | | 2011-10-04 | 7,200 | 41.49 | 41.50 | 38.60 | 39.71 | 00:00:00 | | 2011-10-05 | 3,100 | 40.30 | 42.40 | 39.99 | 42.40 | 00:00:00 | | 2011-10-06 | 6,500 | 42.50 | 45.05 | 42.50 | 44.51 | 00:00:00 | | 2011-10-07 | 8,000 | 45.18 | 47.35 | 44.54 | 46.91 | 00:00:00 | | 2011-10-10 | 8,100 | 46.99 | 50.00 | 46.37 | 49.91 | 00:00:00 | | 2011-10-11 | 5,100 | 50.10 | 50.95 | 49.19 | 50.61 | 00:00:00 | | 2011-10-12 | 11,800 | 50.20 | 53.94 | 49.83 | 53.23 | 00:00:00 | | 2011-10-13 | 9,900 | 53.35 | 54.24 | 52.30 | 53.29 | 00:00:00 | | 2011-10-14 | 8,500 | 53.31 | 54.51 | 51.60 | 52.93 | 00:00:00 | | 2011-10-17 | 12,100 | 53.19 | 54.67 | 49.80 | 49.80 | 00:00:00 | | 2011-10-18 | 8,300 | 49.60 | 53.40 | 48.79 | 53.30 | 00:00:00 | | 2011-10-19 | 5,000 | 53.90 | 54.14 | 51.40 | 51.99 | 00:00:00 | | 2011-10-20 | 3,600 | 51.24 | 51.46 | 50.00 | 50.01 | 00:00:00 | | 2011-10-21 | 1,500 | 50.44 | 52.29 | 50.44 | 51.95 | 00:00:00 | | 2011-10-24 | 12,400 | 52.72 | 55.39 | 52.71 | 54.85 | 00:00:00 | | 2011-10-25 | 6,900 | 54.94 | 55.50 | 53.57 | 54.25 | 00:00:00 | | 2011-10-26 | 5,200 | 54.05 | 55.12 | 53.89 | 54.32 | 00:00:00 | | 2011-10-27 | 8,400 | 55.40 | 57.79 | 55.40 | 57.50 | 00:00:00 | | 2011-10-28 | 9,800 | 57.71 | 59.06 | 55.55 | 56.62 | 00:00:00 | | 2011-10-31 | 6,100 | 56.69 | 56.69 | 53.90 | 54.39 | 00:00:00 | | 2011-11-01 | 10,000 | 53.87 | 53.87 | 49.49 | 51.29 | 00:00:00 | | 2011-11-02 | 7,400 | 51.63 | 53.15 | 50.70 | 52.85 | 00:00:00 | | 2011-11-03 | 7,200 | 52.00 | 55.07 | 51.21 | 54.70 | 00:00:00 | | 2011-11-04 | 4,100 | 55.39 | 55.51 | 53.26 | 54.29 | 00:00:00 | | 2011-11-07 | 2,500 | 54.70 | 54.92 | 52.98 | 53.80 | 00:00:00 | | 2011-11-08 | 5,500 | 54.15 | 55.72 | 54.04 | 54.43 | 00:00:00 | | 2011-11-09 | 5,600 | 55.50 | 55.75 | 52.42 | 53.22 | 00:00:00 | | 2011-11-10 | 2,900 | 52.44 | 54.41 | 51.94 | 53.55 | 00:00:00 | | 2011-11-11 | 2,400 | 53.60 | 55.43 | 53.20 | 55.20 | 00:00:00 | | 2011-11-14 | 5,100 | 55.69 | 55.81 | 53.96 | 54.56 | 00:00:00 | | 2011-11-15 | 1,600 | 53.91 | 54.68 | 53.71 | 54.29 | 00:00:00 | | 2011-11-16 | 1,500 | 53.98 | 54.90 | 52.88 | 53.21 | 00:00:00 | | 2011-11-17 | 2,400 | 52.95 | 53.54 | 52.00 | 52.07 | 00:00:00 | | 2011-11-18 | 3,200 | 51.84 | 52.10 | 50.00 | 51.05 | 00:00:00 | | 2011-11-21 | 5,200 | 50.82 | 51.00 | 47.45 | 47.67 | 00:00:00 | | 2011-11-22 | 5,900 | 47.74 | 48.72 | 46.65 | 47.26 | 00:00:00 | | 2011-11-23 | 4,400 | 46.70 | 46.70 | 45.17 | 45.50 | 00:00:00 | | 2011-11-24 | 2,200 | 45.45 | 47.02 | 45.38 | 46.78 | 00:00:00 | | 2011-11-25 | 2,700 | 46.51 | 46.69 | 44.75 | 46.39 | 00:00:00 | | 2011-11-28 | 3,600 | 46.85 | 49.30 | 46.85 | 49.22 | 00:00:00 | | 2011-11-29 | 1,300 | 49.32 | 49.32 | 48.59 | 48.83 | 00:00:00 | | 2011-11-30 | 5,800 | 48.66 | 52.65 | 48.44 | 52.00 | 00:00:00 | | 2011-12-01 | 3,100 | 52.30 | 52.30 | 51.27 | 52.04 | 00:00:00 | | 2011-12-02 | 2,200 | 52.19 | 53.28 | 52.00 | 52.07 | 00:00:00 | | 2011-12-05 | 700 | 52.40 | 53.40 | 51.47 | 52.44 | 00:00:00 | | 2011-12-06 | 3,600 | 52.29 | 52.29 | 51.07 | 51.07 | 00:00:00 | | 2011-12-07 | 6,600 | 51.38 | 52.70 | 50.43 | 50.79 | 00:00:00 | | 2011-12-08 | 5,000 | 50.79 | 51.05 | 48.76 | 48.90 | 00:00:00 | | 2011-12-09 | 1,800 | 48.79 | 50.92 | 47.90 | 50.92 | 00:00:00 | | 2011-12-12 | 2,000 | 51.00 | 51.00 | 48.88 | 48.96 | 00:00:00 | | 2011-12-13 | 1,700 | 49.21 | 49.71 | 48.74 | 48.81 | 00:00:00 | | 2011-12-14 | 1,200 | 48.74 | 48.74 | 46.91 | 47.28 | 00:00:00 | | 2011-12-15 | 4,100 | 47.21 | 47.47 | 46.76 | 47.22 | 00:00:00 | | 2011-12-16 | 5,700 | 47.53 | 47.53 | 46.12 | 46.12 | 00:00:00 | | 2011-12-19 | 4,300 | 46.39 | 47.52 | 46.11 | 46.47 | 00:00:00 | | 2011-12-20 | 1,700 | 46.54 | 49.57 | 46.40 | 49.57 | 00:00:00 | | 2011-12-21 | 2,000 | 49.70 | 50.30 | 49.42 | 49.69 | 00:00:00 | | 2011-12-22 | 1,400 | 49.62 | 50.38 | 49.51 | 49.92 | 00:00:00 | | 2011-12-23 | 1,500 | 49.90 | 50.00 | 49.06 | 49.27 | 00:00:00 | | 2011-12-27 | 400 | 49.45 | 49.52 | 49.02 | 49.17 | 00:00:00 | | 2011-12-28 | 1,400 | 48.80 | 49.08 | 47.72 | 47.89 | 00:00:00 | | 2011-12-29 | 1,500 | 47.96 | 48.00 | 47.25 | 47.71 | 00:00:00 | | 2011-12-30 | 1,100 | 47.86 | 47.93 | 47.60 | 47.90 | 00:00:00 | | 2012-01-02 | 2,400 | 47.76 | 50.50 | 47.76 | 50.34 | 00:00:00 | | 2012-01-03 | 3,300 | 50.42 | 52.24 | 50.42 | 51.65 | 00:00:00 | | 2012-01-04 | 1,800 | 51.57 | 52.95 | 51.50 | 52.66 | 00:00:00 | | 2012-01-05 | 4,300 | 52.58 | 54.64 | 51.87 | 54.64 | 00:00:00 | | 2012-01-06 | 5,500 | 54.36 | 55.00 | 53.40 | 53.50 | 00:00:00 | | 2012-01-09 | 1,600 | 53.42 | 54.53 | 53.42 | 53.89 | 00:00:00 | | 2012-01-10 | 5,900 | 54.21 | 56.75 | 54.17 | 56.25 | 00:00:00 | | 2012-01-11 | 5,500 | 56.37 | 57.00 | 55.79 | 56.92 | 00:00:00 | | 2012-01-12 | 3,500 | 57.00 | 58.00 | 56.40 | 56.58 | 00:00:00 | | 2012-01-13 | 4,800 | 57.20 | 57.55 | 54.44 | 56.37 | 00:00:00 | | 2012-01-16 | 5,500 | 56.10 | 58.04 | 55.86 | 57.49 | 00:00:00 | | 2012-01-17 | 11,300 | 57.90 | 60.85 | 57.90 | 59.95 | 00:00:00 | | 2012-01-18 | 6,800 | 60.03 | 60.27 | 58.84 | 60.27 | 00:00:00 | | 2012-01-19 | 6,400 | 60.36 | 62.00 | 60.36 | 61.99 | 00:00:00 | | 2012-01-20 | 8,000 | 61.99 | 62.15 | 59.79 | 60.70 | 00:00:00 | | 2012-01-23 | 10,400 | 61.06 | 61.06 | 58.73 | 59.64 | 00:00:00 | | 2012-01-24 | 3,100 | 59.47 | 60.06 | 58.75 | 59.78 | 00:00:00 | | 2012-01-25 | 3,600 | 59.88 | 60.33 | 59.63 | 60.22 | 00:00:00 | | 2012-01-26 | 7,900 | 60.45 | 61.97 | 60.39 | 61.32 | 00:00:00 | | 2012-01-27 | 4,300 | 61.30 | 61.63 | 59.50 | 59.59 | 00:00:00 | | 2012-01-30 | 5,200 | 59.60 | 60.35 | 59.25 | 59.75 | 00:00:00 | | 2012-01-31 | 7,600 | 59.90 | 61.62 | 59.79 | 61.06 | 00:00:00 | | 2012-02-01 | 5,300 | 60.97 | 63.35 | 60.90 | 63.21 | 00:00:00 | | 2012-02-02 | 4,400 | 63.40 | 64.17 | 63.35 | 63.74 | 00:00:00 | | 2012-02-03 | 11,000 | 63.84 | 66.61 | 63.81 | 66.20 | 00:00:00 | | 2012-02-06 | 7,100 | 66.30 | 66.41 | 64.96 | 66.20 | 00:00:00 | | 2012-02-07 | 4,900 | 66.20 | 66.25 | 64.43 | 65.85 | 00:00:00 | | 2012-02-08 | 6,100 | 66.25 | 68.15 | 65.97 | 66.70 | 00:00:00 | | 2012-02-09 | 6,800 | 66.65 | 68.10 | 66.65 | 67.13 | 00:00:00 | | 2012-02-10 | 4,900 | 66.95 | 66.95 | 64.90 | 65.10 | 00:00:00 | | 2012-02-13 | 3,200 | 65.60 | 67.14 | 65.60 | 66.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
