|
 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 | | 2015-04-16 | 2,200 | 227.00 | 228.13 | 223.00 | 223.65 | 00:00:00 | | 2015-04-17 | 1,400 | 223.65 | 224.46 | 219.60 | 219.80 | 00:00:00 | | 2015-04-27 | 2,800 | 224.96 | 230.15 | 224.40 | 229.58 | 00:00:00 | | 2015-05-04 | 2,200 | 207.40 | 211.75 | 207.40 | 211.05 | 00:00:00 | | 2015-05-05 | 1,500 | 211.37 | 214.03 | 207.35 | 207.35 | 00:00:00 | | 2015-05-06 | 2,200 | 207.03 | 208.50 | 203.68 | 206.00 | 00:00:00 | | 2015-05-11 | 1,900 | 218.00 | 218.00 | 214.16 | 214.35 | 00:00:00 | | 2015-05-19 | 3,900 | 213.00 | 221.40 | 213.00 | 220.90 | 00:00:00 | | 2015-05-20 | 1,600 | 220.49 | 222.81 | 218.43 | 219.95 | 00:00:00 | | 2015-05-25 | 0 | 218.30 | 218.30 | 218.30 | 218.30 | 00:00:00 | | 2015-05-26 | 700 | 217.89 | 218.28 | 213.49 | 214.00 | 00:00:00 | | 2015-05-27 | 300 | 216.53 | 218.22 | 216.38 | 217.65 | 00:00:00 | | 2015-06-11 | 4,700 | 212.35 | 216.04 | 211.55 | 213.80 | 00:00:00 | | 2015-06-12 | 1,200 | 213.40 | 213.50 | 208.98 | 210.75 | 00:00:00 | | 2015-06-16 | 2,200 | 205.75 | 209.63 | 203.72 | 209.63 | 00:00:00 | | 2015-06-17 | 900 | 209.24 | 209.24 | 204.40 | 204.65 | 00:00:00 | | 2015-06-25 | 2,800 | 214.20 | 219.29 | 214.00 | 219.04 | 00:00:00 | | 2015-06-26 | 3,200 | 218.10 | 221.33 | 216.31 | 220.80 | 00:00:00 | | 2015-06-29 | 5,900 | 207.30 | 215.00 | 207.30 | 212.30 | 00:00:00 | | 2015-07-02 | 1,700 | 219.10 | 220.10 | 216.59 | 216.90 | 00:00:00 | | 2015-07-03 | 1,300 | 217.65 | 218.09 | 215.94 | 217.16 | 00:00:00 | | 2015-07-07 | 1,600 | 213.83 | 215.03 | 207.73 | 211.00 | 00:00:00 | | 2015-07-08 | 3,000 | 210.70 | 210.70 | 201.00 | 201.76 | 00:00:00 | | 2015-07-13 | 3,300 | 215.80 | 217.63 | 213.18 | 214.50 | 00:00:00 | | 2015-07-14 | 2,800 | 214.84 | 214.84 | 209.85 | 212.20 | 00:00:00 | | 2015-07-15 | 2,000 | 212.45 | 212.93 | 208.35 | 209.03 | 00:00:00 | | 2015-07-20 | 3,500 | 215.59 | 221.19 | 214.80 | 221.19 | 00:00:00 | | 2015-07-23 | 2,100 | 217.00 | 217.50 | 213.35 | 214.00 | 00:00:00 | | 2015-07-24 | 1,300 | 214.17 | 216.00 | 210.13 | 211.30 | 00:00:00 | | 2015-07-27 | 2,000 | 210.45 | 211.05 | 205.78 | 205.90 | 00:00:00 | | 2015-07-30 | 3,300 | 204.97 | 206.00 | 201.80 | 203.33 | 00:00:00 | | 2015-07-31 | 700 | 203.33 | 204.63 | 202.03 | 204.32 | 00:00:00 | | 2015-08-03 | 2,100 | 204.15 | 205.35 | 200.45 | 204.85 | 00:00:00 | | 2015-08-10 | 1,100 | 223.84 | 225.68 | 221.43 | 225.42 | 00:00:00 | | 2015-08-17 | 1,200 | 208.45 | 209.08 | 204.33 | 207.41 | 00:00:00 | | 2015-08-18 | 800 | 207.11 | 207.11 | 204.50 | 204.79 | 00:00:00 | | 2015-08-19 | 4,600 | 203.20 | 203.25 | 198.60 | 199.00 | 00:00:00 | | 2015-08-20 | 6,100 | 198.15 | 198.15 | 190.50 | 190.50 | 00:00:00 | | 2015-08-21 | 4,200 | 187.00 | 194.28 | 185.50 | 188.34 | 00:00:00 | | 2015-08-24 | 6,400 | 183.25 | 187.00 | 178.02 | 185.05 | 00:00:00 | | 2015-08-25 | 4,400 | 184.30 | 190.41 | 184.30 | 187.82 | 00:00:00 | | 2015-08-26 | 2,700 | 188.17 | 191.53 | 184.80 | 190.51 | 00:00:00 | | 2015-08-27 | 1,900 | 193.50 | 195.60 | 192.70 | 193.42 | 00:00:00 | | 2015-08-28 | 1,500 | 193.06 | 193.22 | 190.00 | 191.50 | 00:00:00 | | 2015-08-31 | 1,000 | 190.70 | 190.85 | 187.91 | 190.00 | 00:00:00 | | 2015-09-01 | 3,100 | 187.80 | 187.80 | 183.96 | 184.45 | 00:00:00 | | 2015-09-02 | 1,400 | 185.70 | 187.00 | 184.70 | 187.00 | 00:00:00 | | 2015-09-03 | 2,600 | 188.20 | 192.00 | 187.87 | 190.92 | 00:00:00 | | 2015-09-04 | 1,300 | 189.50 | 191.32 | 185.10 | 185.10 | 00:00:00 | | 2015-09-07 | 400 | 188.80 | 188.80 | 187.45 | 188.20 | 00:00:00 | | 2015-09-08 | 1,000 | 187.85 | 194.20 | 187.85 | 192.80 | 00:00:00 | | 2015-09-09 | 1,200 | 197.00 | 198.94 | 194.10 | 195.20 | 00:00:00 | | 2015-09-15 | 700 | 191.70 | 194.20 | 191.70 | 194.15 | 00:00:00 | | 2015-09-16 | 100 | 193.79 | 196.53 | 193.79 | 195.75 | 00:00:00 | | 2015-09-21 | 2,200 | 189.90 | 189.90 | 181.80 | 185.76 | 00:00:00 | | 2015-09-28 | 1,900 | 181.00 | 182.02 | 176.38 | 178.77 | 00:00:00 | | 2015-09-29 | 4,900 | 179.32 | 187.25 | 176.00 | 183.39 | 00:00:00 | | 2015-09-30 | 1,300 | 185.40 | 190.45 | 185.40 | 190.16 | 00:00:00 | | 2015-10-08 | 1,400 | 199.81 | 201.38 | 199.03 | 200.15 | 00:00:00 | | 2015-10-09 | 700 | 202.45 | 204.98 | 202.13 | 204.46 | 00:00:00 | | 2015-10-12 | 1,700 | 204.70 | 207.45 | 203.98 | 204.00 | 00:00:00 | | 2015-10-13 | 2,500 | 201.10 | 201.98 | 197.15 | 200.95 | 00:00:00 | | 2015-10-14 | 800 | 200.00 | 200.54 | 197.08 | 198.06 | 00:00:00 | | 2015-10-19 | 600 | 202.00 | 204.00 | 201.31 | 203.62 | 00:00:00 | | 2015-10-22 | 700 | 207.38 | 215.47 | 207.38 | 215.03 | 00:00:00 | | 2015-10-23 | 5,000 | 215.36 | 222.08 | 215.35 | 221.00 | 00:00:00 | | 2015-10-27 | 900 | 218.00 | 218.67 | 215.28 | 216.21 | 00:00:00 | | 2015-10-28 | 1,000 | 217.00 | 217.64 | 214.55 | 216.80 | 00:00:00 | | 2015-11-09 | 10,100 | 222.70 | 223.36 | 211.38 | 212.80 | 00:00:00 | | 2015-11-16 | 2,700 | 210.10 | 214.90 | 208.65 | 214.90 | 00:00:00 | | 2015-11-23 | 1,200 | 221.20 | 222.02 | 219.17 | 221.75 | 00:00:00 | | 2015-11-24 | 1,300 | 221.50 | 221.90 | 215.70 | 218.09 | 00:00:00 | | 2015-11-25 | 1,100 | 217.84 | 221.29 | 216.23 | 220.15 | 00:00:00 | | 2015-11-30 | 1,800 | 224.30 | 229.21 | 224.25 | 228.45 | 00:00:00 | | 2015-12-08 | 1,600 | 226.85 | 227.36 | 222.80 | 222.94 | 00:00:00 | | 2015-12-09 | 3,100 | 222.69 | 225.00 | 219.00 | 219.50 | 00:00:00 | | 2015-12-21 | 2,100 | 220.00 | 225.74 | 220.00 | 222.06 | 00:00:00 | | 2015-12-22 | 1,100 | 223.00 | 223.70 | 219.30 | 221.46 | 00:00:00 | | 2015-12-23 | 800 | 222.70 | 225.87 | 222.45 | 225.62 | 00:00:00 | | 2015-12-24 | 0 | 225.62 | 225.62 | 225.62 | 225.62 | 00:00:00 | | 2015-12-25 | 0 | 225.62 | 225.62 | 225.62 | 225.62 | 00:00:00 | | 2015-12-28 | 600 | 225.60 | 226.00 | 222.60 | 222.60 | 00:00:00 | | 2016-01-12 | 3,200 | 201.75 | 207.58 | 200.85 | 205.90 | 00:00:00 | | 2016-01-13 | 2,200 | 207.50 | 208.54 | 199.25 | 199.69 | 00:00:00 | | 2016-01-14 | 1,700 | 198.80 | 199.30 | 194.42 | 196.00 | 00:00:00 | | 2016-01-18 | 1,200 | 191.50 | 194.09 | 189.91 | 193.05 | 00:00:00 | | 2016-01-28 | 1,600 | 196.45 | 200.60 | 193.25 | 194.00 | 00:00:00 | | 2016-01-29 | 500 | 196.00 | 196.28 | 191.48 | 193.00 | 00:00:00 | | 2016-02-01 | 1,300 | 194.00 | 194.00 | 189.22 | 190.50 | 00:00:00 | | 2016-02-02 | 900 | 190.70 | 191.00 | 186.90 | 187.73 | 00:00:00 | | 2016-02-03 | 1,800 | 186.40 | 189.63 | 185.90 | 186.90 | 00:00:00 | | 2016-02-04 | 2,700 | 190.30 | 190.30 | 179.99 | 183.55 | 00:00:00 | | 2016-02-05 | 1,100 | 183.30 | 186.83 | 183.05 | 183.86 | 00:00:00 | | 2016-02-09 | 1,500 | 178.50 | 180.47 | 176.99 | 178.80 | 00:00:00 | | 2016-02-10 | 1,200 | 179.65 | 184.73 | 179.34 | 182.85 | 00:00:00 | | 2016-02-11 | 3,400 | 180.35 | 181.00 | 176.09 | 177.50 | 00:00:00 | | 2016-02-12 | 400 | 179.00 | 179.62 | 176.18 | 178.60 | 00:00:00 | | 2016-03-03 | 5,800 | 193.85 | 203.61 | 192.26 | 201.90 | 00:00:00 | | 2016-03-04 | 2,600 | 203.10 | 203.25 | 197.39 | 198.40 | 00:00:00 | | 2016-03-07 | 2,400 | 197.85 | 198.09 | 194.86 | 197.99 | 00:00:00 | | 2016-03-14 | 600 | 192.45 | 195.40 | 192.20 | 194.90 | 00:00:00 | | 2016-03-15 | 1,400 | 194.10 | 194.30 | 192.07 | 192.65 | 00:00:00 | | 2016-03-16 | 6,900 | 193.30 | 198.00 | 192.66 | 197.80 | 00:00:00 | | 2016-03-29 | 600 | 195.00 | 195.50 | 191.94 | 195.00 | 00:00:00 | | 2016-03-30 | 900 | 195.90 | 201.15 | 195.65 | 200.80 | 00:00:00 | | 2016-03-31 | 600 | 200.90 | 201.10 | 199.80 | 199.80 | 00:00:00 | | 2016-04-01 | 1,700 | 199.00 | 199.00 | 194.43 | 194.95 | 00:00:00 | | 2016-04-04 | 1,800 | 196.00 | 196.00 | 191.79 | 193.25 | 00:00:00 | | 2016-04-07 | 1,300 | 183.75 | 184.53 | 180.10 | 180.70 | 00:00:00 | | 2016-04-08 | 1,000 | 180.65 | 182.80 | 180.65 | 182.27 | 00:00:00 | | 2016-04-11 | 800 | 182.49 | 184.63 | 180.54 | 184.40 | 00:00:00 | | 2016-04-19 | 3,400 | 194.90 | 199.70 | 194.50 | 198.40 | 00:00:00 | | 2016-04-20 | 800 | 198.20 | 199.95 | 197.84 | 199.19 | 00:00:00 | | 2016-04-28 | 2,400 | 193.76 | 195.90 | 190.10 | 195.49 | 00:00:00 | | 2016-04-29 | 3,100 | 194.24 | 197.77 | 191.44 | 191.96 | 00:00:00 | | 2016-05-02 | 2,000 | 188.50 | 192.13 | 187.93 | 190.34 | 00:00:00 | | 2016-05-03 | 1,500 | 191.30 | 191.30 | 186.00 | 186.85 | 00:00:00 | | 2016-05-04 | 2,100 | 186.60 | 188.30 | 180.85 | 186.50 | 00:00:00 | | 2016-05-05 | 300 | 186.25 | 186.79 | 181.65 | 183.25 | 00:00:00 | | 2016-05-06 | 1,200 | 182.20 | 184.70 | 181.81 | 184.70 | 00:00:00 | | 2016-05-10 | 300 | 186.60 | 188.94 | 186.35 | 188.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
