|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 33,100 | 16.55 | 16.70 | 16.05 | 16.10 | 00:00:00 | | 2000-12-05 | 49,600 | 16.50 | 16.50 | 16.20 | 16.30 | 00:00:00 | | 2000-12-06 | 51,400 | 16.50 | 16.70 | 16.25 | 16.70 | 00:00:00 | | 2000-12-07 | 58,900 | 16.60 | 16.70 | 16.10 | 16.15 | 00:00:00 | | 2000-12-08 | 47,200 | 16.25 | 17.35 | 16.25 | 17.30 | 00:00:00 | | 2000-12-11 | 30,500 | 17.60 | 17.60 | 17.10 | 17.25 | 00:00:00 | | 2000-12-12 | 22,400 | 17.40 | 17.40 | 17.10 | 17.25 | 00:00:00 | | 2000-12-13 | 28,700 | 17.35 | 17.35 | 16.70 | 16.80 | 00:00:00 | | 2000-12-14 | 32,200 | 16.70 | 17.15 | 16.55 | 16.75 | 00:00:00 | | 2000-12-15 | 25,300 | 16.60 | 16.90 | 16.10 | 16.40 | 00:00:00 | | 2000-12-18 | 32,200 | 16.50 | 16.80 | 16.45 | 16.60 | 00:00:00 | | 2000-12-19 | 60,100 | 16.50 | 16.67 | 16.25 | 16.60 | 00:00:00 | | 2000-12-20 | 34,100 | 16.40 | 16.55 | 16.15 | 16.20 | 00:00:00 | | 2000-12-21 | 68,500 | 16.10 | 16.30 | 15.90 | 15.95 | 00:00:00 | | 2000-12-22 | 44,300 | 16.00 | 16.10 | 15.82 | 15.85 | 00:00:00 | | 2000-12-25 | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 00:00:00 | | 2000-12-26 | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 00:00:00 | | 2000-12-27 | 47,600 | 15.85 | 16.20 | 15.85 | 16.20 | 00:00:00 | | 2000-12-28 | 43,300 | 16.30 | 16.80 | 16.30 | 16.70 | 00:00:00 | | 2000-12-29 | 26,700 | 16.70 | 17.00 | 16.70 | 16.90 | 00:00:00 | | 2001-01-01 | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | | 2001-01-02 | 38,200 | 17.50 | 17.50 | 16.80 | 17.15 | 00:00:00 | | 2001-01-03 | 22,300 | 16.99 | 17.15 | 16.70 | 16.80 | 00:00:00 | | 2001-01-04 | 37,500 | 17.30 | 17.45 | 17.00 | 17.40 | 00:00:00 | | 2001-01-05 | 41,300 | 17.45 | 18.20 | 17.30 | 17.80 | 00:00:00 | | 2001-01-08 | 34,400 | 17.80 | 17.85 | 17.70 | 17.80 | 00:00:00 | | 2001-01-09 | 24,700 | 17.70 | 18.00 | 17.60 | 17.75 | 00:00:00 | | 2001-01-10 | 28,900 | 17.85 | 17.90 | 17.25 | 17.45 | 00:00:00 | | 2001-01-11 | 26,400 | 17.20 | 17.50 | 17.10 | 17.50 | 00:00:00 | | 2001-01-12 | 100,500 | 17.50 | 19.00 | 17.45 | 18.75 | 00:00:00 | | 2001-01-15 | 26,900 | 18.50 | 18.80 | 18.20 | 18.55 | 00:00:00 | | 2001-01-16 | 15,300 | 18.50 | 18.55 | 18.20 | 18.20 | 00:00:00 | | 2001-01-17 | 61,300 | 18.10 | 19.00 | 18.10 | 18.95 | 00:00:00 | | 2001-01-18 | 47,200 | 18.60 | 18.90 | 18.20 | 18.65 | 00:00:00 | | 2001-01-19 | 23,600 | 18.50 | 18.60 | 18.30 | 18.50 | 00:00:00 | | 2001-01-22 | 74,900 | 18.50 | 18.85 | 18.15 | 18.75 | 00:00:00 | | 2001-01-23 | 40,400 | 18.75 | 18.90 | 18.50 | 18.60 | 00:00:00 | | 2001-01-24 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2001-01-25 | 29,300 | 18.40 | 18.70 | 18.35 | 18.55 | 00:00:00 | | 2001-01-26 | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 00:00:00 | | 2001-01-29 | 17,200 | 18.40 | 18.40 | 18.25 | 18.30 | 00:00:00 | | 2001-01-30 | 40,000 | 18.15 | 18.30 | 18.05 | 18.10 | 00:00:00 | | 2001-01-31 | 43,900 | 18.10 | 18.30 | 18.05 | 18.30 | 00:00:00 | | 2001-02-01 | 37,600 | 18.05 | 18.60 | 18.05 | 18.50 | 00:00:00 | | 2001-02-02 | 46,500 | 18.48 | 18.75 | 18.40 | 18.40 | 00:00:00 | | 2001-02-05 | 40,400 | 18.40 | 18.40 | 17.60 | 17.70 | 00:00:00 | | 2001-02-06 | 47,300 | 18.00 | 18.45 | 17.70 | 18.35 | 00:00:00 | | 2001-02-07 | 34,600 | 18.35 | 18.64 | 18.20 | 18.50 | 00:00:00 | | 2001-02-08 | 37,000 | 18.40 | 18.50 | 18.00 | 18.30 | 00:00:00 | | 2001-02-09 | 19,600 | 18.10 | 18.35 | 18.05 | 18.35 | 00:00:00 | | 2001-02-12 | 73,900 | 18.50 | 18.88 | 18.10 | 18.30 | 00:00:00 | | 2001-02-13 | 156,800 | 18.45 | 19.40 | 18.40 | 19.00 | 00:00:00 | | 2001-02-14 | 39,800 | 18.95 | 19.10 | 18.90 | 19.00 | 00:00:00 | | 2001-02-15 | 24,100 | 19.00 | 19.00 | 18.90 | 18.95 | 00:00:00 | | 2001-02-16 | 65,400 | 18.95 | 19.20 | 18.80 | 19.20 | 00:00:00 | | 2001-02-19 | 44,600 | 19.20 | 19.25 | 18.80 | 19.15 | 00:00:00 | | 2001-02-20 | 45,600 | 19.10 | 19.45 | 19.05 | 19.10 | 00:00:00 | | 2001-02-21 | 61,600 | 19.10 | 19.50 | 19.00 | 19.40 | 00:00:00 | | 2001-02-22 | 31,100 | 19.20 | 19.35 | 19.15 | 19.20 | 00:00:00 | | 2001-02-23 | 51,200 | 19.10 | 19.25 | 18.95 | 18.95 | 00:00:00 | | 2001-02-26 | 27,800 | 19.00 | 19.30 | 18.85 | 19.25 | 00:00:00 | | 2001-02-27 | 29,500 | 19.00 | 19.00 | 18.80 | 18.85 | 00:00:00 | | 2001-02-28 | 28,900 | 18.90 | 18.90 | 18.55 | 18.65 | 00:00:00 | | 2001-03-01 | 29,900 | 18.75 | 19.00 | 18.30 | 18.95 | 00:00:00 | | 2001-03-02 | 22,500 | 18.95 | 19.20 | 18.60 | 18.80 | 00:00:00 | | 2001-03-05 | 33,400 | 18.70 | 18.90 | 18.55 | 18.70 | 00:00:00 | | 2001-03-06 | 61,200 | 18.60 | 18.95 | 18.60 | 18.80 | 00:00:00 | | 2001-03-07 | 14,900 | 18.80 | 18.95 | 18.65 | 18.80 | 00:00:00 | | 2001-03-08 | 21,600 | 18.80 | 18.90 | 18.65 | 18.65 | 00:00:00 | | 2001-03-09 | 33,100 | 18.80 | 19.05 | 18.80 | 18.85 | 00:00:00 | | 2001-03-12 | 26,900 | 18.60 | 18.85 | 18.60 | 18.65 | 00:00:00 | | 2001-03-13 | 31,200 | 18.50 | 18.70 | 18.20 | 18.40 | 00:00:00 | | 2001-03-14 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2001-03-15 | 31,300 | 17.30 | 17.30 | 16.55 | 16.80 | 00:00:00 | | 2001-03-16 | 23,100 | 17.00 | 17.20 | 16.85 | 17.10 | 00:00:00 | | 2001-03-19 | 21,600 | 16.80 | 17.10 | 16.80 | 16.95 | 00:00:00 | | 2001-03-20 | 15,500 | 17.00 | 17.00 | 16.75 | 16.90 | 00:00:00 | | 2001-03-21 | 25,200 | 16.70 | 16.80 | 16.51 | 16.60 | 00:00:00 | | 2001-03-22 | 47,100 | 16.53 | 16.60 | 16.20 | 16.25 | 00:00:00 | | 2001-03-23 | 46,700 | 16.30 | 16.35 | 15.85 | 16.30 | 00:00:00 | | 2001-03-26 | 34,000 | 16.50 | 17.00 | 16.30 | 16.80 | 00:00:00 | | 2001-03-27 | 28,300 | 16.89 | 17.20 | 16.75 | 17.30 | 00:00:00 | | 2001-03-28 | 11,900 | 16.98 | 17.10 | 16.78 | 16.80 | 00:00:00 | | 2001-03-29 | 8,000 | 16.70 | 16.75 | 16.40 | 16.60 | 00:00:00 | | 2001-03-30 | 20,600 | 16.75 | 16.77 | 16.50 | 16.75 | 00:00:00 | | 2001-04-02 | 22,000 | 17.00 | 17.10 | 16.25 | 16.45 | 00:00:00 | | 2001-04-03 | 33,100 | 16.80 | 16.80 | 16.20 | 16.23 | 00:00:00 | | 2001-04-04 | 54,000 | 16.20 | 16.30 | 15.05 | 15.60 | 00:00:00 | | 2001-04-05 | 19,800 | 15.80 | 16.50 | 15.40 | 16.50 | 00:00:00 | | 2001-04-06 | 23,900 | 16.70 | 16.70 | 16.30 | 16.30 | 00:00:00 | | 2001-04-09 | 20,700 | 16.70 | 16.70 | 15.90 | 16.00 | 00:00:00 | | 2001-04-10 | 29,600 | 16.00 | 16.65 | 15.83 | 16.50 | 00:00:00 | | 2001-04-11 | 30,800 | 16.45 | 16.45 | 15.90 | 16.35 | 00:00:00 | | 2001-04-12 | 26,500 | 16.30 | 16.30 | 15.95 | 16.15 | 00:00:00 | | 2001-04-13 | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | | 2001-04-16 | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | | 2001-04-17 | 36,400 | 16.30 | 16.40 | 15.95 | 16.10 | 00:00:00 | | 2001-04-18 | 24,400 | 16.15 | 16.35 | 16.00 | 16.20 | 00:00:00 | | 2001-04-19 | 19,000 | 16.40 | 16.40 | 16.15 | 16.40 | 00:00:00 | | 2001-04-20 | 22,000 | 16.45 | 16.50 | 16.19 | 16.20 | 00:00:00 | | 2001-04-23 | 23,500 | 16.25 | 16.40 | 16.05 | 16.15 | 00:00:00 | | 2001-04-24 | 36,500 | 16.00 | 16.40 | 15.95 | 16.30 | 00:00:00 | | 2001-04-25 | 7,900 | 16.20 | 16.25 | 16.15 | 16.18 | 00:00:00 | | 2001-04-26 | 17,600 | 16.15 | 16.35 | 16.10 | 16.25 | 00:00:00 | | 2001-04-27 | 44,500 | 16.18 | 16.25 | 15.95 | 16.03 | 00:00:00 | | 2001-04-30 | 24,300 | 16.00 | 16.50 | 16.00 | 16.50 | 00:00:00 | | 2001-05-01 | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2001-05-02 | 25,100 | 16.40 | 16.40 | 16.20 | 16.30 | 00:00:00 | | 2001-05-03 | 22,800 | 16.30 | 16.42 | 16.10 | 16.30 | 00:00:00 | | 2001-05-04 | 14,500 | 16.28 | 16.30 | 16.28 | 16.40 | 00:00:00 | | 2001-05-07 | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | | 2001-05-08 | 21,400 | 16.40 | 16.55 | 16.20 | 16.55 | 00:00:00 | | 2001-05-09 | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 00:00:00 | | 2001-05-10 | 54,400 | 16.50 | 16.50 | 15.65 | 15.80 | 00:00:00 | | 2001-05-11 | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 00:00:00 | | 2001-05-14 | 12,800 | 16.15 | 16.25 | 16.05 | 16.30 | 00:00:00 | | 2001-05-15 | 38,500 | 16.35 | 16.45 | 16.11 | 16.15 | 00:00:00 | | 2001-05-16 | 38,500 | 16.30 | 16.40 | 16.05 | 16.35 | 00:00:00 | | 2001-05-17 | 25,800 | 16.40 | 16.40 | 16.05 | 16.10 | 00:00:00 | | 2001-05-18 | 33,800 | 16.30 | 16.30 | 16.07 | 16.25 | 00:00:00 | | 2001-05-21 | 40,500 | 16.30 | 16.65 | 16.25 | 16.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
