|
 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 | | 2014-03-14 | 6,600 | 163.80 | 166.70 | 162.26 | 166.40 | 00:00:00 | | 2014-03-18 | 3,600 | 170.60 | 172.63 | 168.83 | 172.15 | 00:00:00 | | 2014-03-19 | 1,200 | 172.05 | 173.35 | 170.99 | 172.68 | 00:00:00 | | 2014-03-20 | 2,000 | 171.45 | 171.55 | 167.55 | 171.39 | 00:00:00 | | 2014-03-25 | 700 | 167.19 | 171.19 | 167.08 | 171.19 | 00:00:00 | | 2014-03-26 | 2,400 | 171.39 | 172.53 | 171.25 | 171.66 | 00:00:00 | | 2014-04-14 | 5,500 | 164.50 | 167.53 | 162.37 | 165.55 | 00:00:00 | | 2014-04-15 | 7,700 | 165.60 | 165.83 | 158.00 | 159.75 | 00:00:00 | | 2014-04-16 | 1,800 | 162.28 | 170.30 | 162.28 | 170.30 | 00:00:00 | | 2014-04-22 | 1,300 | 173.18 | 176.35 | 172.37 | 176.00 | 00:00:00 | | 2014-04-23 | 1,800 | 175.40 | 176.55 | 173.66 | 174.90 | 00:00:00 | | 2014-05-01 | 0 | 168.60 | 168.60 | 168.60 | 168.60 | 00:00:00 | | 2014-05-02 | 1,400 | 168.60 | 168.60 | 166.05 | 166.25 | 00:00:00 | | 2014-05-09 | 400 | 166.29 | 166.29 | 163.60 | 164.40 | 00:00:00 | | 2014-05-12 | 1,600 | 164.40 | 164.58 | 163.00 | 163.80 | 00:00:00 | | 2014-05-13 | 1,200 | 165.00 | 166.53 | 164.69 | 165.25 | 00:00:00 | | 2014-05-14 | 600 | 164.94 | 166.07 | 164.94 | 165.65 | 00:00:00 | | 2014-05-15 | 3,400 | 165.40 | 167.85 | 161.81 | 163.20 | 00:00:00 | | 2014-05-16 | 3,600 | 163.20 | 163.40 | 156.83 | 157.80 | 00:00:00 | | 2014-05-19 | 3,100 | 158.99 | 160.26 | 154.86 | 160.10 | 00:00:00 | | 2014-05-20 | 1,900 | 160.00 | 164.99 | 159.70 | 163.70 | 00:00:00 | | 2014-05-21 | 300 | 163.80 | 165.50 | 163.45 | 165.45 | 00:00:00 | | 2014-05-22 | 1,200 | 165.82 | 168.60 | 165.79 | 168.60 | 00:00:00 | | 2014-05-23 | 1,600 | 168.60 | 169.65 | 167.70 | 169.65 | 00:00:00 | | 2014-06-03 | 400 | 173.15 | 173.18 | 171.58 | 172.25 | 00:00:00 | | 2014-06-04 | 1,200 | 172.35 | 173.60 | 170.88 | 173.60 | 00:00:00 | | 2014-06-05 | 2,500 | 173.27 | 175.55 | 172.34 | 174.60 | 00:00:00 | | 2014-06-06 | 1,800 | 174.81 | 176.99 | 174.50 | 176.30 | 00:00:00 | | 2014-06-09 | 600 | 176.25 | 177.52 | 175.40 | 176.00 | 00:00:00 | | 2014-06-10 | 1,800 | 175.67 | 175.83 | 173.94 | 174.60 | 00:00:00 | | 2014-06-11 | 600 | 174.27 | 174.27 | 172.12 | 173.30 | 00:00:00 | | 2014-06-16 | 1,000 | 170.83 | 171.75 | 170.11 | 171.75 | 00:00:00 | | 2014-06-17 | 3,100 | 171.40 | 173.61 | 170.55 | 171.75 | 00:00:00 | | 2014-06-18 | 600 | 171.43 | 171.98 | 171.20 | 171.20 | 00:00:00 | | 2014-06-19 | 100 | 172.30 | 173.33 | 172.06 | 172.45 | 00:00:00 | | 2014-06-20 | 900 | 172.45 | 174.76 | 172.45 | 173.61 | 00:00:00 | | 2014-06-24 | 2,200 | 171.50 | 171.50 | 169.73 | 169.83 | 00:00:00 | | 2014-06-25 | 700 | 169.51 | 169.56 | 167.98 | 168.85 | 00:00:00 | | 2014-06-26 | 1,000 | 169.17 | 169.50 | 168.11 | 168.80 | 00:00:00 | | 2014-06-27 | 300 | 168.90 | 170.49 | 168.12 | 169.35 | 00:00:00 | | 2014-06-30 | 300 | 169.98 | 169.98 | 168.80 | 169.50 | 00:00:00 | | 2014-07-08 | 2,100 | 169.05 | 169.05 | 165.00 | 165.56 | 00:00:00 | | 2014-07-09 | 1,600 | 165.75 | 165.95 | 163.96 | 165.95 | 00:00:00 | | 2014-07-17 | 500 | 168.45 | 168.70 | 165.30 | 165.90 | 00:00:00 | | 2014-07-18 | 700 | 165.70 | 166.05 | 164.71 | 165.10 | 00:00:00 | | 2014-07-29 | 2,300 | 164.50 | 165.75 | 161.60 | 165.75 | 00:00:00 | | 2014-07-30 | 800 | 164.70 | 166.00 | 164.20 | 164.55 | 00:00:00 | | 2014-07-31 | 8,600 | 164.80 | 166.50 | 158.85 | 161.50 | 00:00:00 | | 2014-08-01 | 2,300 | 161.50 | 161.50 | 155.70 | 157.35 | 00:00:00 | | 2014-08-07 | 4,600 | 154.74 | 154.81 | 150.20 | 151.20 | 00:00:00 | | 2014-08-08 | 6,000 | 150.00 | 154.45 | 148.88 | 154.45 | 00:00:00 | | 2014-08-14 | 1,100 | 155.56 | 157.73 | 155.53 | 156.45 | 00:00:00 | | 2014-08-15 | 1,700 | 156.16 | 157.69 | 153.09 | 153.90 | 00:00:00 | | 2014-08-18 | 1,700 | 155.50 | 159.40 | 155.38 | 159.40 | 00:00:00 | | 2014-08-19 | 5,500 | 159.70 | 163.90 | 159.40 | 163.65 | 00:00:00 | | 2014-08-20 | 3,300 | 163.90 | 163.90 | 160.60 | 162.30 | 00:00:00 | | 2014-09-04 | 1,100 | 164.55 | 166.70 | 162.79 | 166.60 | 00:00:00 | | 2014-09-08 | 1,600 | 166.65 | 168.29 | 166.34 | 167.35 | 00:00:00 | | 2014-09-11 | 0 | 166.66 | 166.66 | 165.00 | 165.76 | 00:00:00 | | 2014-09-12 | 1,100 | 165.76 | 165.76 | 163.40 | 163.65 | 00:00:00 | | 2014-09-24 | 1,700 | 154.20 | 155.60 | 153.43 | 155.60 | 00:00:00 | | 2014-10-08 | 3,200 | 147.50 | 147.50 | 140.62 | 142.20 | 00:00:00 | | 2014-10-09 | 2,200 | 144.20 | 145.24 | 142.30 | 142.30 | 00:00:00 | | 2014-10-14 | 2,900 | 139.40 | 145.18 | 138.57 | 144.23 | 00:00:00 | | 2014-10-20 | 1,900 | 152.50 | 152.57 | 147.61 | 148.00 | 00:00:00 | | 2014-10-23 | 3,100 | 151.93 | 153.62 | 149.47 | 152.65 | 00:00:00 | | 2014-10-24 | 700 | 152.36 | 152.52 | 150.95 | 151.10 | 00:00:00 | | 2014-11-04 | 4,400 | 157.39 | 160.22 | 155.40 | 157.75 | 00:00:00 | | 2014-11-05 | 1,300 | 158.20 | 158.50 | 156.65 | 157.40 | 00:00:00 | | 2014-11-06 | 1,400 | 157.10 | 159.65 | 155.94 | 158.20 | 00:00:00 | | 2014-11-07 | 300 | 158.80 | 158.91 | 155.50 | 156.66 | 00:00:00 | | 2014-11-10 | 1,400 | 156.37 | 158.16 | 155.79 | 157.70 | 00:00:00 | | 2014-11-11 | 500 | 158.12 | 158.12 | 156.00 | 156.71 | 00:00:00 | | 2014-11-12 | 1,300 | 156.95 | 156.95 | 152.46 | 152.80 | 00:00:00 | | 2014-11-13 | 2,200 | 153.20 | 155.10 | 152.50 | 152.50 | 00:00:00 | | 2014-11-14 | 200 | 153.12 | 154.86 | 152.83 | 154.86 | 00:00:00 | | 2014-11-20 | 800 | 155.50 | 158.40 | 155.15 | 158.00 | 00:00:00 | | 2014-11-21 | 4,000 | 158.29 | 164.90 | 158.29 | 163.55 | 00:00:00 | | 2014-11-24 | 2,600 | 164.20 | 169.18 | 163.85 | 167.31 | 00:00:00 | | 2014-12-02 | 800 | 168.95 | 169.57 | 168.10 | 168.62 | 00:00:00 | | 2014-12-15 | 3,400 | 167.10 | 169.20 | 163.10 | 163.80 | 00:00:00 | | 2014-12-30 | 2,100 | 176.70 | 176.70 | 175.55 | 175.93 | 00:00:00 | | 2014-12-31 | 0 | 175.93 | 175.93 | 175.93 | 175.93 | 00:00:00 | | 2015-01-01 | 0 | 175.93 | 175.93 | 175.93 | 175.93 | 00:00:00 | | 2015-01-02 | 1,300 | 175.00 | 175.33 | 171.43 | 171.82 | 00:00:00 | | 2015-01-06 | 700 | 168.45 | 169.70 | 166.96 | 167.51 | 00:00:00 | | 2015-01-12 | 5,400 | 172.15 | 176.25 | 170.00 | 175.00 | 00:00:00 | | 2015-01-13 | 5,200 | 175.66 | 184.08 | 175.33 | 181.66 | 00:00:00 | | 2015-01-14 | 2,400 | 180.50 | 181.82 | 179.15 | 180.00 | 00:00:00 | | 2015-01-26 | 11,700 | 200.70 | 204.30 | 196.10 | 203.55 | 00:00:00 | | 2015-01-27 | 2,800 | 201.50 | 202.35 | 198.00 | 199.45 | 00:00:00 | | 2015-01-28 | 1,100 | 201.00 | 201.65 | 198.15 | 201.65 | 00:00:00 | | 2015-02-12 | 1,300 | 202.25 | 207.60 | 202.25 | 207.60 | 00:00:00 | | 2015-02-13 | 1,400 | 207.80 | 208.18 | 205.25 | 205.65 | 00:00:00 | | 2015-02-16 | 2,100 | 206.70 | 206.70 | 203.70 | 204.10 | 00:00:00 | | 2015-02-19 | 3,200 | 210.06 | 214.18 | 209.66 | 213.20 | 00:00:00 | | 2015-02-20 | 1,000 | 213.50 | 218.01 | 213.10 | 216.60 | 00:00:00 | | 2015-02-26 | 1,000 | 210.10 | 211.20 | 209.34 | 210.55 | 00:00:00 | | 2015-02-27 | 2,300 | 210.16 | 213.68 | 210.10 | 213.00 | 00:00:00 | | 2015-03-02 | 1,500 | 212.10 | 215.79 | 212.10 | 214.50 | 00:00:00 | | 2015-03-03 | 3,000 | 214.70 | 216.09 | 208.70 | 210.85 | 00:00:00 | | 2015-03-04 | 4,200 | 210.46 | 211.44 | 206.23 | 210.40 | 00:00:00 | | 2015-03-05 | 5,000 | 210.80 | 218.00 | 210.80 | 214.10 | 00:00:00 | | 2015-03-06 | 3,100 | 215.40 | 216.43 | 213.82 | 214.15 | 00:00:00 | | 2015-03-10 | 1,400 | 215.00 | 216.03 | 213.00 | 215.65 | 00:00:00 | | 2015-03-11 | 3,900 | 215.40 | 224.00 | 215.17 | 224.00 | 00:00:00 | | 2015-03-12 | 3,400 | 223.58 | 223.58 | 217.20 | 219.93 | 00:00:00 | | 2015-03-13 | 4,300 | 220.03 | 225.95 | 219.47 | 225.60 | 00:00:00 | | 2015-03-16 | 18,700 | 227.00 | 234.15 | 226.26 | 230.59 | 00:00:00 | | 2015-03-19 | 4,700 | 220.50 | 225.28 | 218.35 | 225.25 | 00:00:00 | | 2015-03-20 | 2,300 | 225.27 | 228.23 | 224.85 | 226.00 | 00:00:00 | | 2015-03-24 | 2,900 | 217.55 | 220.55 | 215.33 | 219.30 | 00:00:00 | | 2015-03-25 | 1,200 | 218.89 | 221.45 | 216.40 | 217.06 | 00:00:00 | | 2015-03-26 | 4,500 | 215.55 | 218.06 | 210.25 | 218.00 | 00:00:00 | | 2015-03-27 | 1,200 | 219.10 | 221.24 | 212.95 | 216.00 | 00:00:00 | | 2015-04-02 | 1,100 | 220.40 | 220.40 | 215.89 | 217.90 | 00:00:00 | | 2015-04-03 | 0 | 217.90 | 217.90 | 217.90 | 217.90 | 00:00:00 | | 2015-04-07 | 1,700 | 218.70 | 222.48 | 218.70 | 221.00 | 00:00:00 | | 2015-04-08 | 1,200 | 220.35 | 220.68 | 217.45 | 219.89 | 00:00:00 | | 2015-04-13 | 1,900 | 230.00 | 230.00 | 225.55 | 225.79 | 00:00:00 | | 2015-04-16 | 2,200 | 227.00 | 228.13 | 223.00 | 223.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
