|
 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 | | 2012-02-13 | 3,200 | 65.60 | 67.14 | 65.60 | 66.37 | 00:00:00 | | 2012-02-14 | 2,500 | 66.47 | 66.65 | 65.50 | 65.50 | 00:00:00 | | 2012-02-15 | 3,900 | 65.95 | 67.57 | 65.95 | 67.17 | 00:00:00 | | 2012-02-16 | 6,900 | 66.60 | 67.40 | 65.00 | 67.30 | 00:00:00 | | 2012-02-17 | 4,300 | 67.40 | 68.57 | 67.21 | 68.30 | 00:00:00 | | 2012-02-20 | 6,300 | 68.55 | 70.70 | 68.55 | 70.49 | 00:00:00 | | 2012-02-21 | 6,900 | 70.38 | 70.48 | 68.94 | 69.30 | 00:00:00 | | 2012-02-22 | 2,900 | 69.45 | 69.54 | 68.20 | 68.84 | 00:00:00 | | 2012-02-23 | 5,700 | 68.94 | 69.50 | 66.81 | 67.97 | 00:00:00 | | 2012-02-24 | 1,500 | 68.25 | 68.92 | 67.18 | 68.81 | 00:00:00 | | 2012-02-27 | 2,800 | 68.20 | 68.30 | 66.75 | 67.60 | 00:00:00 | | 2012-02-28 | 2,100 | 67.85 | 68.68 | 67.29 | 68.38 | 00:00:00 | | 2012-02-29 | 5,400 | 68.31 | 69.02 | 67.83 | 68.55 | 00:00:00 | | 2012-03-01 | 15,000 | 68.28 | 70.07 | 66.64 | 69.86 | 00:00:00 | | 2012-03-02 | 9,000 | 69.94 | 71.21 | 69.91 | 70.10 | 00:00:00 | | 2012-03-05 | 4,700 | 70.45 | 70.45 | 69.30 | 69.56 | 00:00:00 | | 2012-03-06 | 16,900 | 69.65 | 69.73 | 64.80 | 65.10 | 00:00:00 | | 2012-03-07 | 7,200 | 65.21 | 67.65 | 65.21 | 67.28 | 00:00:00 | | 2012-03-08 | 6,000 | 67.45 | 70.00 | 67.45 | 69.86 | 00:00:00 | | 2012-03-09 | 6,300 | 69.77 | 70.47 | 69.68 | 70.14 | 00:00:00 | | 2012-03-12 | 7,900 | 70.05 | 72.74 | 69.69 | 72.15 | 00:00:00 | | 2012-03-13 | 4,900 | 72.38 | 72.97 | 71.92 | 71.92 | 00:00:00 | | 2012-03-14 | 3,200 | 72.22 | 73.70 | 72.22 | 72.65 | 00:00:00 | | 2012-03-15 | 3,100 | 72.71 | 73.33 | 71.94 | 72.56 | 00:00:00 | | 2012-03-16 | 2,700 | 72.55 | 72.74 | 71.90 | 72.24 | 00:00:00 | | 2012-03-19 | 3,200 | 72.08 | 72.17 | 70.72 | 71.73 | 00:00:00 | | 2012-03-20 | 14,700 | 71.89 | 71.89 | 66.33 | 68.72 | 00:00:00 | | 2012-03-21 | 8,500 | 68.89 | 70.04 | 68.49 | 69.18 | 00:00:00 | | 2012-03-23 | 6,200 | 70.01 | 70.74 | 68.18 | 70.00 | 00:00:00 | | 2012-03-26 | 3,300 | 70.15 | 71.90 | 69.63 | 71.70 | 00:00:00 | | 2012-03-27 | 5,900 | 71.79 | 72.53 | 71.79 | 72.16 | 00:00:00 | | 2012-03-28 | 2,900 | 72.07 | 72.66 | 70.30 | 70.35 | 00:00:00 | | 2012-03-29 | 4,100 | 70.50 | 70.65 | 68.28 | 68.65 | 00:00:00 | | 2012-03-30 | 8,400 | 68.82 | 72.63 | 68.82 | 70.99 | 00:00:00 | | 2012-04-02 | 5,100 | 71.21 | 73.15 | 70.69 | 72.94 | 00:00:00 | | 2012-04-03 | 6,700 | 73.00 | 73.00 | 71.50 | 71.69 | 00:00:00 | | 2012-04-04 | 3,300 | 71.40 | 71.62 | 69.88 | 70.25 | 00:00:00 | | 2012-04-05 | 2,900 | 70.60 | 70.96 | 69.39 | 70.72 | 00:00:00 | | 2012-04-10 | 11,100 | 70.63 | 70.63 | 66.70 | 66.90 | 00:00:00 | | 2012-04-11 | 5,600 | 66.98 | 69.69 | 66.98 | 69.55 | 00:00:00 | | 2012-04-12 | 1,400 | 69.64 | 70.80 | 69.64 | 70.71 | 00:00:00 | | 2012-04-13 | 4,400 | 70.62 | 70.62 | 68.41 | 69.10 | 00:00:00 | | 2012-04-16 | 2,500 | 68.80 | 70.41 | 68.20 | 69.85 | 00:00:00 | | 2012-04-17 | 1,800 | 69.85 | 70.32 | 69.38 | 70.27 | 00:00:00 | | 2012-04-18 | 3,200 | 70.40 | 70.74 | 69.43 | 69.65 | 00:00:00 | | 2012-04-19 | 3,300 | 69.70 | 70.51 | 68.92 | 68.92 | 00:00:00 | | 2012-04-20 | 900 | 69.15 | 69.47 | 69.11 | 69.11 | 00:00:00 | | 2012-04-23 | 3,700 | 69.03 | 69.11 | 66.53 | 67.33 | 00:00:00 | | 2012-04-24 | 2,700 | 67.60 | 68.96 | 67.60 | 68.70 | 00:00:00 | | 2012-04-25 | 5,200 | 68.87 | 72.21 | 68.87 | 71.60 | 00:00:00 | | 2012-04-26 | 6,000 | 71.51 | 73.00 | 71.51 | 72.60 | 00:00:00 | | 2012-04-27 | 10,700 | 72.60 | 76.05 | 72.00 | 74.81 | 00:00:00 | | 2012-04-30 | 3,500 | 73.60 | 74.61 | 73.06 | 73.20 | 00:00:00 | | 2012-05-02 | 7,700 | 73.29 | 75.04 | 73.29 | 74.43 | 00:00:00 | | 2012-05-03 | 5,000 | 74.50 | 74.92 | 73.42 | 73.80 | 00:00:00 | | 2012-05-04 | 8,200 | 73.75 | 73.75 | 70.85 | 71.39 | 00:00:00 | | 2012-05-07 | 6,100 | 68.60 | 72.08 | 68.55 | 71.99 | 00:00:00 | | 2012-05-08 | 5,100 | 72.05 | 72.05 | 69.11 | 69.38 | 00:00:00 | | 2012-05-09 | 2,900 | 69.47 | 70.36 | 67.99 | 70.36 | 00:00:00 | | 2012-05-10 | 3,400 | 70.40 | 70.95 | 67.82 | 68.80 | 00:00:00 | | 2012-05-11 | 5,300 | 68.71 | 71.00 | 67.63 | 70.62 | 00:00:00 | | 2012-05-14 | 4,700 | 70.54 | 70.92 | 68.36 | 68.55 | 00:00:00 | | 2012-05-16 | 2,800 | 68.73 | 69.66 | 66.80 | 69.46 | 00:00:00 | | 2012-05-17 | 4,800 | 69.10 | 69.70 | 67.08 | 67.25 | 00:00:00 | | 2012-05-18 | 7,200 | 65.90 | 66.47 | 64.76 | 65.09 | 00:00:00 | | 2012-05-21 | 1,800 | 65.17 | 67.05 | 65.17 | 66.94 | 00:00:00 | | 2012-05-22 | 6,600 | 67.28 | 70.19 | 67.28 | 70.17 | 00:00:00 | | 2012-05-23 | 1,900 | 69.30 | 69.30 | 67.43 | 67.63 | 00:00:00 | | 2012-05-24 | 1,800 | 68.15 | 68.18 | 66.66 | 67.76 | 00:00:00 | | 2012-05-25 | 1,100 | 67.68 | 68.10 | 66.73 | 66.73 | 00:00:00 | | 2012-05-28 | 900 | 67.00 | 68.12 | 67.00 | 67.40 | 00:00:00 | | 2012-05-29 | 3,900 | 67.48 | 69.81 | 67.48 | 69.32 | 00:00:00 | | 2012-05-30 | 800 | 69.23 | 69.30 | 68.19 | 68.23 | 00:00:00 | | 2012-05-31 | 1,800 | 68.33 | 69.04 | 66.74 | 67.44 | 00:00:00 | | 2012-06-01 | 3,600 | 67.36 | 67.36 | 63.50 | 64.50 | 00:00:00 | | 2012-06-05 | 2,100 | 63.11 | 63.52 | 61.88 | 62.33 | 00:00:00 | | 2012-06-06 | 2,100 | 62.99 | 65.08 | 62.99 | 64.92 | 00:00:00 | | 2012-06-07 | 1,000 | 65.35 | 68.68 | 64.81 | 67.61 | 00:00:00 | | 2012-06-08 | 1,300 | 66.45 | 67.33 | 65.80 | 67.33 | 00:00:00 | | 2012-06-11 | 2,500 | 69.40 | 69.84 | 67.37 | 67.51 | 00:00:00 | | 2012-06-12 | 1,500 | 67.08 | 67.85 | 66.70 | 67.65 | 00:00:00 | | 2012-06-13 | 1,200 | 68.15 | 68.44 | 64.97 | 66.39 | 00:00:00 | | 2012-06-14 | 2,100 | 65.80 | 66.14 | 63.49 | 63.85 | 00:00:00 | | 2012-06-15 | 1,500 | 64.05 | 65.15 | 63.86 | 64.90 | 00:00:00 | | 2012-06-18 | 4,600 | 65.50 | 66.52 | 64.82 | 65.05 | 00:00:00 | | 2012-06-19 | 900 | 66.10 | 67.50 | 65.98 | 66.92 | 00:00:00 | | 2012-06-20 | 2,400 | 66.80 | 68.19 | 66.44 | 68.10 | 00:00:00 | | 2012-06-21 | 300 | 67.45 | 67.98 | 66.77 | 66.77 | 00:00:00 | | 2012-06-22 | 2,700 | 66.20 | 66.20 | 64.64 | 64.80 | 00:00:00 | | 2012-06-25 | 4,400 | 64.75 | 64.75 | 61.65 | 61.88 | 00:00:00 | | 2012-06-26 | 2,100 | 61.97 | 61.99 | 60.74 | 61.04 | 00:00:00 | | 2012-06-27 | 1,700 | 61.14 | 62.09 | 60.60 | 61.96 | 00:00:00 | | 2012-06-28 | 1,600 | 62.07 | 63.00 | 62.07 | 62.90 | 00:00:00 | | 2012-06-29 | 3,000 | 64.00 | 65.55 | 64.00 | 65.27 | 00:00:00 | | 2012-07-02 | 2,900 | 65.48 | 67.10 | 65.48 | 66.55 | 00:00:00 | | 2012-07-03 | 2,000 | 66.67 | 69.10 | 66.67 | 69.10 | 00:00:00 | | 2012-07-04 | 2,600 | 69.00 | 70.05 | 68.50 | 69.90 | 00:00:00 | | 2012-07-05 | 1,300 | 70.02 | 71.04 | 68.90 | 69.90 | 00:00:00 | | 2012-07-06 | 1,400 | 69.55 | 69.55 | 68.30 | 68.72 | 00:00:00 | | 2012-07-09 | 1,700 | 68.60 | 68.62 | 67.00 | 67.13 | 00:00:00 | | 2012-07-10 | 1,000 | 67.62 | 69.30 | 66.93 | 68.68 | 00:00:00 | | 2012-07-11 | 500 | 68.72 | 68.94 | 67.45 | 68.18 | 00:00:00 | | 2012-07-12 | 1,800 | 67.89 | 68.09 | 67.43 | 67.89 | 00:00:00 | | 2012-07-13 | 2,600 | 68.10 | 70.79 | 68.08 | 70.40 | 00:00:00 | | 2012-07-16 | 3,000 | 70.66 | 71.47 | 70.47 | 71.22 | 00:00:00 | | 2012-07-17 | 3,300 | 71.49 | 72.65 | 71.38 | 71.90 | 00:00:00 | | 2012-07-18 | 1,800 | 71.95 | 72.50 | 71.60 | 72.50 | 00:00:00 | | 2012-07-19 | 1,600 | 72.47 | 73.40 | 72.36 | 73.00 | 00:00:00 | | 2012-07-20 | 3,800 | 72.88 | 73.56 | 70.33 | 70.33 | 00:00:00 | | 2012-07-23 | 1,400 | 69.45 | 69.69 | 67.60 | 68.09 | 00:00:00 | | 2012-07-24 | 2,600 | 67.79 | 68.15 | 66.90 | 66.90 | 00:00:00 | | 2012-07-25 | 1,100 | 66.78 | 69.07 | 66.78 | 68.33 | 00:00:00 | | 2012-07-26 | 500 | 68.57 | 70.61 | 67.41 | 70.60 | 00:00:00 | | 2012-07-27 | 5,500 | 70.48 | 72.80 | 70.48 | 72.80 | 00:00:00 | | 2012-07-30 | 8,800 | 73.76 | 74.50 | 73.76 | 74.20 | 00:00:00 | | 2012-07-31 | 6,200 | 74.60 | 74.81 | 73.51 | 73.65 | 00:00:00 | | 2012-08-01 | 1,900 | 73.44 | 74.25 | 73.33 | 73.63 | 00:00:00 | | 2012-08-02 | 10,100 | 73.60 | 77.00 | 73.60 | 74.91 | 00:00:00 | | 2012-08-03 | 7,700 | 75.00 | 80.53 | 75.00 | 79.75 | 00:00:00 | | 2012-08-06 | 9,300 | 79.90 | 82.44 | 79.90 | 81.70 | 00:00:00 | | 2012-08-07 | 7,400 | 81.40 | 83.47 | 81.35 | 83.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
