|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-05-10 | 300 | 186.60 | 188.94 | 186.35 | 188.94 | 00:00:00 | | 2016-05-11 | 1,100 | 189.00 | 189.00 | 186.75 | 186.75 | 00:00:00 | | 2016-05-16 | 0 | 189.17 | 189.17 | 189.17 | 189.17 | 00:00:00 | | 2016-05-17 | 3,500 | 189.35 | 190.65 | 182.65 | 183.90 | 00:00:00 | | 2016-05-18 | 1,000 | 182.70 | 182.70 | 180.00 | 182.59 | 00:00:00 | | 2016-05-19 | 2,000 | 181.50 | 184.14 | 180.93 | 183.65 | 00:00:00 | | 2016-05-20 | 800 | 184.30 | 185.20 | 183.80 | 184.70 | 00:00:00 | | 2016-05-23 | 600 | 184.85 | 185.08 | 181.93 | 183.28 | 00:00:00 | | 2016-05-30 | 800 | 192.20 | 193.28 | 191.98 | 192.50 | 00:00:00 | | 2016-05-31 | 800 | 192.65 | 193.33 | 192.28 | 193.21 | 00:00:00 | | 2016-06-01 | 500 | 192.96 | 192.96 | 190.34 | 191.12 | 00:00:00 | | 2016-06-02 | 200 | 190.50 | 191.60 | 190.25 | 190.49 | 00:00:00 | | 2016-06-03 | 400 | 191.60 | 192.15 | 186.78 | 189.00 | 00:00:00 | | 2016-06-06 | 1,000 | 189.00 | 189.00 | 187.90 | 187.90 | 00:00:00 | | 2016-06-09 | 1,200 | 190.00 | 190.00 | 185.95 | 186.15 | 00:00:00 | | 2016-06-10 | 1,600 | 186.65 | 186.65 | 181.90 | 182.69 | 00:00:00 | | 2016-06-13 | 2,400 | 181.00 | 181.00 | 178.69 | 179.16 | 00:00:00 | | 2016-06-21 | 300 | 189.75 | 190.40 | 188.35 | 189.98 | 00:00:00 | | 2016-06-22 | 3,200 | 190.61 | 192.67 | 190.50 | 191.22 | 00:00:00 | | 2016-06-30 | 2,400 | 170.30 | 171.18 | 167.70 | 170.81 | 00:00:00 | | 2016-07-01 | 2,300 | 170.10 | 175.92 | 169.90 | 175.00 | 00:00:00 | | 2016-07-11 | 1,300 | 174.11 | 175.76 | 172.70 | 174.37 | 00:00:00 | | 2016-07-12 | 3,000 | 174.25 | 180.25 | 174.23 | 179.58 | 00:00:00 | | 2016-07-13 | 4,700 | 179.50 | 181.05 | 176.08 | 176.35 | 00:00:00 | | 2016-07-26 | 2,200 | 183.80 | 187.65 | 183.65 | 186.78 | 00:00:00 | | 2016-07-27 | 1,000 | 187.80 | 190.28 | 187.65 | 188.44 | 00:00:00 | | 2016-07-28 | 3,400 | 188.80 | 188.98 | 186.45 | 187.25 | 00:00:00 | | 2016-07-29 | 300 | 187.70 | 189.30 | 187.42 | 187.70 | 00:00:00 | | 2016-08-01 | 1,800 | 188.45 | 190.50 | 187.00 | 187.20 | 00:00:00 | | 2016-08-02 | 800 | 187.75 | 187.84 | 183.13 | 183.60 | 00:00:00 | | 2016-08-04 | 1,000 | 184.00 | 185.76 | 183.22 | 183.75 | 00:00:00 | | 2016-08-08 | 2,100 | 190.10 | 191.03 | 188.41 | 188.86 | 00:00:00 | | 2016-08-09 | 2,000 | 188.71 | 193.43 | 188.41 | 192.70 | 00:00:00 | | 2016-08-10 | 400 | 193.15 | 194.00 | 192.45 | 193.85 | 00:00:00 | | 2016-08-15 | 1,200 | 193.55 | 196.74 | 193.40 | 193.98 | 00:00:00 | | 2016-08-16 | 2,300 | 193.69 | 193.69 | 192.10 | 192.40 | 00:00:00 | | 2016-08-17 | 1,700 | 193.00 | 193.80 | 189.96 | 191.45 | 00:00:00 | | 2016-08-22 | 500 | 191.48 | 193.56 | 189.86 | 190.42 | 00:00:00 | | 2016-08-25 | 400 | 190.15 | 190.15 | 187.93 | 188.56 | 00:00:00 | | 2016-08-26 | 700 | 188.15 | 188.93 | 186.50 | 187.33 | 00:00:00 | | 2016-08-29 | 200 | 187.65 | 187.81 | 187.00 | 187.81 | 00:00:00 | | 2016-08-30 | 600 | 188.45 | 189.60 | 188.30 | 188.90 | 00:00:00 | | 2016-08-31 | 900 | 189.10 | 189.43 | 187.81 | 187.88 | 00:00:00 | | 2016-09-08 | 1,300 | 194.57 | 195.78 | 191.36 | 192.55 | 00:00:00 | | 2016-09-09 | 1,700 | 192.56 | 194.21 | 190.93 | 190.95 | 00:00:00 | | 2016-09-13 | 500 | 189.80 | 189.80 | 187.54 | 188.54 | 00:00:00 | | 2016-09-14 | 200 | 188.95 | 189.63 | 188.15 | 188.15 | 00:00:00 | | 2016-09-19 | 1,800 | 185.25 | 188.08 | 185.25 | 187.30 | 00:00:00 | | 2016-09-22 | 3,600 | 190.00 | 194.00 | 189.23 | 192.49 | 00:00:00 | | 2016-09-23 | 900 | 192.20 | 192.24 | 190.79 | 191.39 | 00:00:00 | | 2016-09-27 | 2,400 | 187.50 | 188.08 | 184.19 | 187.05 | 00:00:00 | | 2016-09-28 | 1,500 | 187.15 | 187.72 | 186.81 | 187.47 | 00:00:00 | | 2016-10-03 | 0 | 187.22 | 187.22 | 187.22 | 187.22 | 00:00:00 | | 2016-10-06 | 700 | 186.35 | 186.89 | 185.04 | 185.38 | 00:00:00 | | 2016-10-07 | 2,500 | 185.38 | 185.38 | 180.39 | 180.65 | 00:00:00 | | 2016-10-10 | 2,000 | 181.40 | 182.98 | 180.08 | 182.84 | 00:00:00 | | 2016-10-11 | 1,300 | 182.29 | 182.66 | 180.10 | 180.44 | 00:00:00 | | 2016-10-12 | 1,600 | 180.59 | 181.00 | 177.50 | 178.35 | 00:00:00 | | 2016-10-13 | 2,200 | 177.40 | 177.40 | 174.61 | 175.37 | 00:00:00 | | 2016-10-14 | 2,900 | 174.25 | 175.94 | 172.90 | 175.12 | 00:00:00 | | 2016-10-17 | 4,500 | 175.50 | 175.96 | 168.68 | 171.70 | 00:00:00 | | 2016-10-18 | 6,400 | 170.30 | 173.80 | 167.85 | 173.60 | 00:00:00 | | 2016-10-19 | 3,800 | 173.30 | 173.89 | 171.79 | 173.55 | 00:00:00 | | 2016-10-24 | 3,000 | 173.30 | 174.56 | 173.16 | 173.58 | 00:00:00 | | 2016-10-25 | 5,000 | 175.30 | 176.12 | 172.25 | 172.93 | 00:00:00 | | 2016-10-26 | 2,100 | 173.00 | 173.90 | 171.19 | 173.50 | 00:00:00 | | 2016-10-27 | 1,400 | 173.65 | 176.19 | 173.15 | 175.05 | 00:00:00 | | 2016-10-28 | 5,700 | 174.90 | 175.68 | 173.99 | 175.00 | 00:00:00 | | 2016-10-31 | 1,500 | 175.25 | 175.25 | 173.61 | 174.34 | 00:00:00 | | 2016-11-03 | 1,000 | 170.20 | 170.29 | 168.05 | 168.05 | 00:00:00 | | 2016-11-04 | 1,000 | 168.20 | 168.20 | 166.56 | 167.40 | 00:00:00 | | 2016-11-10 | 11,900 | 170.00 | 170.02 | 158.35 | 161.50 | 00:00:00 | | 2016-11-11 | 3,200 | 161.50 | 165.10 | 161.00 | 165.10 | 00:00:00 | | 2016-11-14 | 1,700 | 165.85 | 166.78 | 165.00 | 166.15 | 00:00:00 | | 2016-11-15 | 400 | 166.50 | 168.03 | 166.36 | 167.95 | 00:00:00 | | 2016-11-16 | 2,900 | 168.25 | 169.00 | 166.99 | 168.67 | 00:00:00 | | 2016-11-17 | 500 | 168.82 | 169.70 | 168.34 | 169.33 | 00:00:00 | | 2016-11-18 | 3,500 | 169.48 | 171.33 | 169.33 | 169.82 | 00:00:00 | | 2016-11-21 | 1,800 | 170.10 | 170.21 | 167.51 | 169.70 | 00:00:00 | | 2016-11-28 | 2,400 | 165.00 | 165.00 | 162.30 | 163.79 | 00:00:00 | | 2016-12-06 | 3,300 | 169.98 | 172.08 | 169.47 | 171.76 | 00:00:00 | | 2016-12-07 | 4,400 | 172.38 | 179.08 | 172.30 | 179.00 | 00:00:00 | | 2016-12-13 | 10,100 | 181.15 | 184.28 | 181.10 | 183.15 | 00:00:00 | | 2016-12-14 | 2,800 | 181.30 | 182.57 | 179.80 | 182.32 | 00:00:00 | | 2016-12-15 | 3,300 | 181.95 | 184.21 | 181.82 | 183.50 | 00:00:00 | | 2016-12-16 | 1,200 | 183.63 | 185.31 | 183.41 | 183.50 | 00:00:00 | | 2016-12-27 | 500 | 185.25 | 185.54 | 184.80 | 185.17 | 00:00:00 | | 2016-12-28 | 100 | 184.60 | 185.56 | 184.50 | 184.50 | 00:00:00 | | 2017-01-09 | 3,500 | 188.35 | 189.51 | 185.67 | 186.92 | 00:00:00 | | 2017-01-16 | 1,200 | 188.50 | 189.12 | 187.15 | 189.12 | 00:00:00 | | 2017-01-23 | 1,900 | 185.95 | 186.19 | 183.88 | 185.25 | 00:00:00 | | 2017-01-31 | 1,200 | 182.35 | 184.04 | 180.55 | 181.08 | 00:00:00 | | 2017-02-01 | 700 | 181.61 | 185.89 | 181.61 | 184.40 | 00:00:00 | | 2017-02-07 | 900 | 189.15 | 191.53 | 188.80 | 189.05 | 00:00:00 | | 2017-02-08 | 1,500 | 189.50 | 191.21 | 186.91 | 188.00 | 00:00:00 | | 2017-02-13 | 1,000 | 189.15 | 191.66 | 188.80 | 191.00 | 00:00:00 | | 2017-02-20 | 600 | 191.90 | 192.40 | 190.86 | 191.18 | 00:00:00 | | 2017-02-21 | 1,500 | 191.02 | 193.86 | 191.02 | 193.18 | 00:00:00 | | 2017-02-22 | 1,700 | 193.35 | 194.58 | 193.06 | 194.17 | 00:00:00 | | 2017-02-23 | 1,300 | 193.80 | 195.80 | 193.80 | 194.68 | 00:00:00 | | 2017-02-24 | 1,700 | 194.60 | 195.30 | 190.00 | 192.30 | 00:00:00 | | 2017-02-27 | 1,600 | 193.25 | 193.25 | 191.15 | 191.50 | 00:00:00 | | 2017-02-28 | 200 | 191.46 | 192.80 | 191.01 | 191.50 | 00:00:00 | | 2017-03-01 | 1,800 | 191.50 | 195.05 | 191.50 | 193.16 | 00:00:00 | | 2017-03-13 | 1,800 | 190.70 | 191.46 | 190.70 | 191.46 | 00:00:00 | | 2017-03-16 | 5,400 | 197.00 | 198.93 | 196.45 | 197.95 | 00:00:00 | | 2017-03-17 | 1,300 | 197.75 | 197.75 | 194.90 | 197.73 | 00:00:00 | | 2017-03-21 | 1,400 | 197.28 | 197.28 | 193.64 | 193.80 | 00:00:00 | | 2017-03-22 | 1,500 | 193.38 | 193.73 | 192.93 | 193.12 | 00:00:00 | | 2017-03-23 | 400 | 193.50 | 196.95 | 193.50 | 196.60 | 00:00:00 | | 2017-03-24 | 1,000 | 196.95 | 199.65 | 196.46 | 198.90 | 00:00:00 | | 2017-04-18 | 800 | 198.60 | 198.67 | 196.85 | 197.70 | 00:00:00 | | 2017-04-19 | 300 | 198.10 | 200.00 | 197.80 | 198.95 | 00:00:00 | | 2017-04-20 | 300 | 198.35 | 200.39 | 198.35 | 200.39 | 00:00:00 | | 2017-04-21 | 600 | 200.40 | 201.27 | 199.58 | 201.27 | 00:00:00 | | 2017-05-04 | 2,100 | 201.30 | 205.30 | 201.15 | 204.70 | 00:00:00 | | 2017-05-05 | 2,300 | 204.60 | 207.65 | 204.19 | 207.50 | 00:00:00 | | 2017-05-08 | 700 | 209.10 | 209.10 | 205.72 | 206.39 | 00:00:00 | | 2017-05-09 | 1,800 | 206.15 | 207.95 | 202.82 | 204.90 | 00:00:00 | | 2017-05-10 | 1,700 | 204.80 | 209.15 | 204.80 | 208.32 | 00:00:00 | | 2017-05-11 | 3,000 | 208.17 | 209.10 | 207.50 | 208.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
