|
 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 | | 2012-08-07 | 7,400 | 81.40 | 83.47 | 81.35 | 83.16 | 00:00:00 | | 2012-08-08 | 5,100 | 82.60 | 83.06 | 82.11 | 82.94 | 00:00:00 | | 2012-08-09 | 7,700 | 83.08 | 83.29 | 79.95 | 81.25 | 00:00:00 | | 2012-08-10 | 3,200 | 80.80 | 82.90 | 80.80 | 82.90 | 00:00:00 | | 2012-08-14 | 2,600 | 81.55 | 82.50 | 81.55 | 82.00 | 00:00:00 | | 2012-08-15 | 2,000 | 81.86 | 81.86 | 80.71 | 81.32 | 00:00:00 | | 2012-08-16 | 1,900 | 81.40 | 82.00 | 80.78 | 82.00 | 00:00:00 | | 2012-08-17 | 4,400 | 82.00 | 83.80 | 82.00 | 83.68 | 00:00:00 | | 2012-08-20 | 4,900 | 84.20 | 84.34 | 82.58 | 83.21 | 00:00:00 | | 2012-08-21 | 3,700 | 83.07 | 84.32 | 83.00 | 83.00 | 00:00:00 | | 2012-08-22 | 2,400 | 82.99 | 82.99 | 81.35 | 82.34 | 00:00:00 | | 2012-08-23 | 1,900 | 82.70 | 83.11 | 81.81 | 82.24 | 00:00:00 | | 2012-08-24 | 3,500 | 82.38 | 82.38 | 80.10 | 80.76 | 00:00:00 | | 2012-08-27 | 1,400 | 80.80 | 81.49 | 80.52 | 81.22 | 00:00:00 | | 2012-08-28 | 1,000 | 80.70 | 80.82 | 80.41 | 80.41 | 00:00:00 | | 2012-08-29 | 1,000 | 80.55 | 81.12 | 79.79 | 81.10 | 00:00:00 | | 2012-08-30 | 5,800 | 80.95 | 80.95 | 77.96 | 78.70 | 00:00:00 | | 2012-08-31 | 3,200 | 78.70 | 79.44 | 78.46 | 79.27 | 00:00:00 | | 2012-09-03 | 1,700 | 79.55 | 80.14 | 78.76 | 79.62 | 00:00:00 | | 2012-09-04 | 3,600 | 79.67 | 79.77 | 78.43 | 78.71 | 00:00:00 | | 2012-09-05 | 3,500 | 78.93 | 79.00 | 77.97 | 78.86 | 00:00:00 | | 2012-09-06 | 6,700 | 79.70 | 82.05 | 79.46 | 81.96 | 00:00:00 | | 2012-09-07 | 10,500 | 81.80 | 82.55 | 80.11 | 81.15 | 00:00:00 | | 2012-09-10 | 2,200 | 81.29 | 81.29 | 80.21 | 80.40 | 00:00:00 | | 2012-09-11 | 1,600 | 79.95 | 81.00 | 78.90 | 81.00 | 00:00:00 | | 2012-09-12 | 7,200 | 80.86 | 82.38 | 80.38 | 81.75 | 00:00:00 | | 2012-09-13 | 2,700 | 81.30 | 82.00 | 80.35 | 81.24 | 00:00:00 | | 2012-09-14 | 7,900 | 82.00 | 84.03 | 82.00 | 83.45 | 00:00:00 | | 2012-09-17 | 4,800 | 83.48 | 83.48 | 82.30 | 82.86 | 00:00:00 | | 2012-09-18 | 3,300 | 82.80 | 82.80 | 80.82 | 81.20 | 00:00:00 | | 2012-09-19 | 1,200 | 81.65 | 82.05 | 80.32 | 81.56 | 00:00:00 | | 2012-09-20 | 2,300 | 81.35 | 81.85 | 79.80 | 81.82 | 00:00:00 | | 2012-09-21 | 4,100 | 82.01 | 84.20 | 82.01 | 83.51 | 00:00:00 | | 2012-09-24 | 20,100 | 83.50 | 83.50 | 78.39 | 78.50 | 00:00:00 | | 2012-09-25 | 27,200 | 78.22 | 78.73 | 77.60 | 78.10 | 00:00:00 | | 2012-09-26 | 20,100 | 77.77 | 78.00 | 75.40 | 76.15 | 00:00:00 | | 2012-09-27 | 9,000 | 76.25 | 76.64 | 74.89 | 76.15 | 00:00:00 | | 2012-09-28 | 3,200 | 76.49 | 77.09 | 76.11 | 76.43 | 00:00:00 | | 2012-10-01 | 2,900 | 76.21 | 77.88 | 76.21 | 77.80 | 00:00:00 | | 2012-10-02 | 2,200 | 77.70 | 78.64 | 77.00 | 78.64 | 00:00:00 | | 2012-10-03 | 600 | 78.60 | 78.62 | 77.95 | 78.00 | 00:00:00 | | 2012-10-04 | 1,600 | 78.30 | 79.60 | 78.19 | 79.55 | 00:00:00 | | 2012-10-05 | 1,500 | 79.70 | 80.32 | 79.21 | 79.80 | 00:00:00 | | 2012-10-08 | 2,700 | 79.55 | 79.55 | 77.63 | 77.83 | 00:00:00 | | 2012-10-09 | 1,000 | 77.90 | 79.01 | 77.28 | 78.33 | 00:00:00 | | 2012-10-10 | 1,700 | 77.86 | 78.12 | 76.97 | 78.02 | 00:00:00 | | 2012-10-11 | 1,600 | 78.12 | 79.54 | 77.70 | 79.30 | 00:00:00 | | 2012-10-12 | 2,400 | 79.05 | 79.50 | 78.20 | 78.20 | 00:00:00 | | 2012-10-15 | 900 | 78.35 | 78.50 | 77.50 | 78.30 | 00:00:00 | | 2012-10-16 | 10,500 | 78.67 | 78.77 | 74.30 | 76.32 | 00:00:00 | | 2012-10-17 | 3,600 | 76.25 | 76.51 | 75.50 | 75.89 | 00:00:00 | | 2012-10-18 | 5,300 | 75.68 | 75.82 | 74.28 | 75.56 | 00:00:00 | | 2012-10-19 | 2,400 | 75.30 | 77.00 | 75.30 | 76.28 | 00:00:00 | | 2012-10-22 | 1,200 | 76.57 | 76.57 | 75.02 | 75.56 | 00:00:00 | | 2012-10-23 | 5,500 | 76.20 | 76.42 | 74.95 | 75.56 | 00:00:00 | | 2012-10-25 | 2,000 | 75.40 | 77.10 | 75.00 | 76.76 | 00:00:00 | | 2012-10-26 | 1,300 | 76.68 | 77.00 | 75.71 | 76.83 | 00:00:00 | | 2012-10-29 | 2,400 | 76.93 | 77.15 | 76.34 | 76.84 | 00:00:00 | | 2012-10-30 | 3,100 | 76.80 | 79.69 | 76.80 | 79.45 | 00:00:00 | | 2012-10-31 | 14,700 | 79.50 | 80.28 | 76.66 | 77.31 | 00:00:00 | | 2012-11-01 | 4,700 | 77.30 | 77.81 | 76.08 | 77.66 | 00:00:00 | | 2012-11-02 | 5,200 | 77.62 | 80.01 | 77.62 | 78.60 | 00:00:00 | | 2012-11-05 | 1,000 | 78.46 | 79.05 | 77.76 | 78.93 | 00:00:00 | | 2012-11-06 | 3,400 | 79.00 | 79.54 | 78.78 | 79.50 | 00:00:00 | | 2012-11-07 | 3,900 | 79.50 | 80.00 | 78.00 | 78.60 | 00:00:00 | | 2012-11-08 | 1,400 | 78.66 | 78.73 | 76.68 | 76.80 | 00:00:00 | | 2012-11-09 | 3,100 | 76.89 | 77.00 | 76.02 | 76.48 | 00:00:00 | | 2012-11-12 | 1,500 | 76.58 | 76.58 | 75.83 | 76.09 | 00:00:00 | | 2012-11-13 | 4,100 | 75.99 | 75.99 | 74.08 | 75.45 | 00:00:00 | | 2012-11-14 | 800 | 75.18 | 75.55 | 74.92 | 75.01 | 00:00:00 | | 2012-11-15 | 1,200 | 74.20 | 75.24 | 74.20 | 74.74 | 00:00:00 | | 2012-11-16 | 2,700 | 74.85 | 75.39 | 74.52 | 74.85 | 00:00:00 | | 2012-11-19 | 1,700 | 75.00 | 78.22 | 75.00 | 77.65 | 00:00:00 | | 2012-11-20 | 2,600 | 77.56 | 78.75 | 77.17 | 78.20 | 00:00:00 | | 2012-11-21 | 4,000 | 78.20 | 80.50 | 78.20 | 80.01 | 00:00:00 | | 2012-11-22 | 2,800 | 80.25 | 80.61 | 79.98 | 80.25 | 00:00:00 | | 2012-11-23 | 2,100 | 80.45 | 80.54 | 79.49 | 80.30 | 00:00:00 | | 2012-11-26 | 3,000 | 79.95 | 80.67 | 79.51 | 79.97 | 00:00:00 | | 2012-11-27 | 1,700 | 80.30 | 81.48 | 80.30 | 81.20 | 00:00:00 | | 2012-11-28 | 6,400 | 81.00 | 82.88 | 81.00 | 82.49 | 00:00:00 | | 2012-11-29 | 3,500 | 82.50 | 83.33 | 82.50 | 82.90 | 00:00:00 | | 2012-11-30 | 5,600 | 82.95 | 84.98 | 82.95 | 84.78 | 00:00:00 | | 2012-12-03 | 5,300 | 84.78 | 85.34 | 84.44 | 84.44 | 00:00:00 | | 2012-12-04 | 3,300 | 84.59 | 85.30 | 84.59 | 85.05 | 00:00:00 | | 2012-12-05 | 3,000 | 85.25 | 85.69 | 84.30 | 85.00 | 00:00:00 | | 2012-12-06 | 3,900 | 85.15 | 86.13 | 85.15 | 86.00 | 00:00:00 | | 2012-12-07 | 2,800 | 86.11 | 86.15 | 84.97 | 85.57 | 00:00:00 | | 2012-12-10 | 3,600 | 85.60 | 85.75 | 84.22 | 85.65 | 00:00:00 | | 2012-12-11 | 1,200 | 85.75 | 85.75 | 85.21 | 85.46 | 00:00:00 | | 2012-12-12 | 700 | 85.53 | 86.06 | 85.52 | 86.03 | 00:00:00 | | 2012-12-13 | 2,100 | 85.45 | 85.88 | 84.68 | 85.04 | 00:00:00 | | 2012-12-14 | 3,400 | 85.00 | 86.12 | 85.00 | 85.47 | 00:00:00 | | 2012-12-17 | 2,600 | 85.50 | 86.21 | 85.50 | 85.71 | 00:00:00 | | 2012-12-18 | 4,000 | 85.86 | 85.95 | 85.31 | 85.39 | 00:00:00 | | 2012-12-19 | 1,900 | 85.40 | 85.66 | 84.46 | 84.85 | 00:00:00 | | 2012-12-20 | 3,300 | 84.70 | 86.00 | 84.35 | 85.81 | 00:00:00 | | 2012-12-21 | 4,600 | 85.13 | 87.75 | 85.13 | 87.40 | 00:00:00 | | 2012-12-24 | 0 | 87.40 | 87.40 | 87.40 | 87.40 | 00:00:00 | | 2012-12-25 | 0 | 87.40 | 87.40 | 87.40 | 87.40 | 00:00:00 | | 2012-12-26 | 0 | 87.40 | 87.40 | 87.40 | 87.40 | 00:00:00 | | 2012-12-27 | 4,600 | 87.30 | 87.41 | 86.76 | 87.20 | 00:00:00 | | 2012-12-28 | 2,400 | 87.35 | 87.87 | 86.99 | 87.45 | 00:00:00 | | 2012-12-31 | 0 | 87.45 | 87.45 | 87.45 | 87.45 | 00:00:00 | | 2013-01-01 | 0 | 87.45 | 87.45 | 87.45 | 87.45 | 00:00:00 | | 2013-01-02 | 5,700 | 88.50 | 89.74 | 88.50 | 89.00 | 00:00:00 | | 2013-01-03 | 3,900 | 89.00 | 89.95 | 88.73 | 89.53 | 00:00:00 | | 2013-01-04 | 2,500 | 89.25 | 89.54 | 87.95 | 88.46 | 00:00:00 | | 2013-01-07 | 2,600 | 88.49 | 88.73 | 87.28 | 87.90 | 00:00:00 | | 2013-01-08 | 1,300 | 87.79 | 87.99 | 86.94 | 87.20 | 00:00:00 | | 2013-01-09 | 1,200 | 87.42 | 87.42 | 86.32 | 86.91 | 00:00:00 | | 2013-01-10 | 2,600 | 87.13 | 87.79 | 86.61 | 86.65 | 00:00:00 | | 2013-01-11 | 5,800 | 86.00 | 86.00 | 84.73 | 84.98 | 00:00:00 | | 2013-01-14 | 7,500 | 85.20 | 85.82 | 83.45 | 83.96 | 00:00:00 | | 2013-01-15 | 4,900 | 83.86 | 84.70 | 83.57 | 83.93 | 00:00:00 | | 2013-01-16 | 1,400 | 83.85 | 85.29 | 83.57 | 85.24 | 00:00:00 | | 2013-01-17 | 1,600 | 85.22 | 85.73 | 84.72 | 85.11 | 00:00:00 | | 2013-01-18 | 1,100 | 85.33 | 85.42 | 84.32 | 84.64 | 00:00:00 | | 2013-01-21 | 1,600 | 84.73 | 85.39 | 84.15 | 85.10 | 00:00:00 | | 2013-01-29 | 1,000 | 85.12 | 86.35 | 85.12 | 86.35 | 00:00:00 | | 2013-01-30 | 2,900 | 86.46 | 87.30 | 86.35 | 87.15 | 00:00:00 | | 2013-02-15 | 1,800 | 87.82 | 88.50 | 87.82 | 88.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
