|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 19,900 | 11.40 | 11.55 | 11.35 | 11.43 | 00:00:00 | | 2001-11-06 | 18,300 | 11.60 | 11.60 | 11.25 | 11.35 | 00:00:00 | | 2001-11-07 | 16,800 | 11.50 | 11.55 | 11.40 | 11.40 | 00:00:00 | | 2001-11-08 | 30,000 | 11.40 | 11.60 | 11.35 | 11.40 | 00:00:00 | | 2001-11-09 | 20,600 | 11.40 | 11.60 | 11.40 | 11.60 | 00:00:00 | | 2001-11-12 | 34,400 | 11.55 | 11.60 | 11.05 | 11.30 | 00:00:00 | | 2001-11-13 | 50,100 | 11.20 | 11.70 | 11.20 | 11.60 | 00:00:00 | | 2001-11-14 | 49,700 | 11.60 | 12.20 | 11.60 | 12.10 | 00:00:00 | | 2001-11-15 | 31,300 | 12.15 | 12.48 | 12.05 | 12.48 | 00:00:00 | | 2001-11-16 | 66,600 | 12.50 | 13.68 | 12.50 | 13.55 | 00:00:00 | | 2001-11-19 | 79,400 | 13.70 | 14.50 | 13.55 | 14.40 | 00:00:00 | | 2001-11-20 | 43,000 | 14.60 | 14.75 | 13.80 | 14.20 | 00:00:00 | | 2001-11-21 | 25,400 | 13.90 | 14.30 | 13.70 | 13.80 | 00:00:00 | | 2001-11-22 | 15,800 | 13.70 | 13.95 | 13.70 | 13.80 | 00:00:00 | | 2001-11-23 | 35,700 | 13.80 | 14.25 | 13.72 | 14.25 | 00:00:00 | | 2001-11-26 | 38,700 | 14.10 | 14.38 | 13.90 | 14.10 | 00:00:00 | | 2001-11-27 | 20,000 | 14.15 | 14.15 | 13.82 | 13.83 | 00:00:00 | | 2001-11-28 | 12,000 | 13.80 | 13.90 | 13.55 | 13.70 | 00:00:00 | | 2001-11-29 | 18,000 | 13.55 | 13.70 | 13.45 | 13.50 | 00:00:00 | | 2001-11-30 | 14,200 | 13.55 | 13.70 | 13.40 | 13.70 | 00:00:00 | | 2001-12-03 | 12,300 | 13.80 | 13.80 | 13.50 | 13.65 | 00:00:00 | | 2001-12-04 | 10,400 | 13.65 | 14.20 | 13.65 | 14.20 | 00:00:00 | | 2001-12-05 | 34,300 | 14.00 | 14.50 | 14.00 | 14.30 | 00:00:00 | | 2001-12-06 | 55,800 | 14.45 | 14.70 | 14.35 | 14.60 | 00:00:00 | | 2001-12-07 | 44,100 | 14.60 | 14.70 | 14.45 | 14.60 | 00:00:00 | | 2001-12-10 | 28,600 | 14.70 | 15.00 | 14.60 | 14.75 | 00:00:00 | | 2001-12-11 | 31,300 | 15.00 | 15.25 | 15.00 | 15.10 | 00:00:00 | | 2001-12-12 | 23,000 | 15.10 | 15.25 | 14.60 | 14.60 | 00:00:00 | | 2001-12-13 | 19,500 | 14.60 | 14.85 | 14.10 | 14.50 | 00:00:00 | | 2001-12-14 | 14,200 | 14.40 | 14.40 | 14.10 | 14.10 | 00:00:00 | | 2001-12-17 | 15,900 | 14.00 | 14.45 | 13.95 | 14.30 | 00:00:00 | | 2001-12-18 | 13,000 | 13.60 | 14.40 | 13.40 | 14.30 | 00:00:00 | | 2001-12-19 | 19,200 | 14.20 | 14.20 | 14.00 | 14.00 | 00:00:00 | | 2001-12-20 | 54,200 | 14.02 | 14.70 | 14.00 | 14.66 | 00:00:00 | | 2001-12-21 | 24,900 | 14.65 | 14.65 | 14.45 | 14.50 | 00:00:00 | | 2001-12-24 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2001-12-25 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2001-12-26 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2001-12-27 | 27,600 | 14.70 | 14.80 | 14.50 | 14.70 | 00:00:00 | | 2001-12-28 | 7,300 | 14.70 | 14.80 | 14.70 | 14.75 | 00:00:00 | | 2001-12-31 | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 00:00:00 | | 2002-01-01 | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 00:00:00 | | 2002-01-02 | 14,900 | 15.00 | 15.10 | 14.75 | 14.95 | 00:00:00 | | 2002-01-03 | 38,700 | 15.00 | 16.00 | 15.00 | 15.70 | 00:00:00 | | 2002-01-04 | 29,700 | 15.75 | 16.40 | 15.75 | 15.90 | 00:00:00 | | 2002-01-07 | 17,200 | 16.00 | 16.20 | 15.70 | 15.75 | 00:00:00 | | 2002-01-08 | 18,000 | 15.75 | 15.85 | 15.60 | 15.60 | 00:00:00 | | 2002-01-09 | 13,600 | 15.75 | 15.88 | 15.50 | 15.88 | 00:00:00 | | 2002-01-10 | 13,000 | 15.90 | 15.90 | 15.50 | 15.60 | 00:00:00 | | 2002-01-11 | 19,000 | 15.45 | 15.90 | 15.40 | 15.67 | 00:00:00 | | 2002-01-14 | 19,900 | 15.60 | 15.60 | 15.30 | 15.60 | 00:00:00 | | 2002-01-15 | 23,700 | 15.60 | 15.95 | 15.55 | 15.75 | 00:00:00 | | 2002-01-16 | 17,400 | 15.80 | 15.85 | 15.25 | 15.25 | 00:00:00 | | 2002-01-17 | 35,900 | 15.25 | 15.45 | 15.00 | 15.20 | 00:00:00 | | 2002-01-18 | 37,900 | 15.30 | 15.85 | 15.30 | 15.80 | 00:00:00 | | 2002-01-21 | 37,800 | 15.60 | 16.10 | 15.60 | 15.90 | 00:00:00 | | 2002-01-22 | 20,300 | 16.00 | 16.18 | 15.85 | 16.01 | 00:00:00 | | 2002-01-23 | 35,600 | 15.95 | 16.46 | 15.95 | 16.15 | 00:00:00 | | 2002-01-24 | 24,500 | 16.10 | 16.48 | 16.10 | 16.45 | 00:00:00 | | 2002-01-25 | 28,000 | 16.30 | 16.41 | 16.00 | 16.40 | 00:00:00 | | 2002-01-28 | 52,700 | 16.30 | 17.00 | 16.30 | 16.90 | 00:00:00 | | 2002-01-29 | 110,100 | 17.00 | 17.05 | 16.70 | 16.80 | 00:00:00 | | 2002-01-30 | 24,500 | 16.70 | 16.80 | 16.40 | 16.80 | 00:00:00 | | 2002-01-31 | 42,300 | 16.85 | 17.05 | 16.70 | 17.00 | 00:00:00 | | 2002-02-01 | 22,900 | 17.00 | 17.20 | 16.60 | 16.60 | 00:00:00 | | 2002-02-04 | 166,200 | 16.70 | 17.00 | 16.70 | 16.85 | 00:00:00 | | 2002-02-05 | 35,700 | 16.70 | 16.85 | 16.60 | 16.60 | 00:00:00 | | 2002-02-06 | 33,500 | 16.60 | 16.70 | 16.15 | 16.15 | 00:00:00 | | 2002-02-07 | 38,000 | 16.45 | 16.60 | 16.10 | 16.15 | 00:00:00 | | 2002-02-08 | 8,700 | 16.20 | 16.40 | 16.10 | 16.40 | 00:00:00 | | 2002-02-11 | 18,500 | 16.55 | 16.55 | 16.35 | 16.40 | 00:00:00 | | 2002-02-12 | 18,100 | 16.50 | 16.60 | 16.45 | 16.55 | 00:00:00 | | 2002-02-13 | 29,800 | 16.40 | 16.50 | 15.90 | 16.15 | 00:00:00 | | 2002-02-14 | 36,400 | 16.00 | 16.40 | 15.95 | 16.30 | 00:00:00 | | 2002-02-15 | 217,700 | 16.34 | 16.60 | 16.34 | 16.45 | 00:00:00 | | 2002-02-18 | 26,600 | 16.40 | 16.50 | 16.25 | 16.45 | 00:00:00 | | 2002-02-19 | 12,600 | 16.50 | 16.55 | 16.20 | 16.50 | 00:00:00 | | 2002-02-20 | 135,200 | 16.45 | 16.50 | 16.10 | 16.45 | 00:00:00 | | 2002-02-21 | 65,900 | 16.40 | 16.50 | 16.35 | 16.50 | 00:00:00 | | 2002-02-22 | 105,800 | 16.30 | 16.40 | 16.25 | 16.33 | 00:00:00 | | 2002-02-25 | 88,400 | 16.20 | 16.50 | 16.20 | 16.45 | 00:00:00 | | 2002-02-26 | 21,200 | 16.40 | 16.65 | 16.40 | 16.60 | 00:00:00 | | 2002-02-27 | 39,700 | 16.55 | 17.05 | 16.55 | 16.60 | 00:00:00 | | 2002-02-28 | 18,200 | 16.60 | 16.80 | 16.55 | 16.80 | 00:00:00 | | 2002-03-01 | 34,700 | 16.65 | 17.20 | 16.65 | 17.15 | 00:00:00 | | 2002-03-04 | 57,300 | 17.15 | 17.80 | 17.15 | 17.60 | 00:00:00 | | 2002-03-05 | 25,100 | 17.60 | 17.60 | 17.30 | 17.35 | 00:00:00 | | 2002-03-06 | 22,800 | 17.35 | 17.65 | 17.20 | 17.60 | 00:00:00 | | 2002-03-07 | 25,500 | 17.60 | 17.85 | 17.40 | 17.50 | 00:00:00 | | 2002-03-08 | 22,300 | 17.30 | 17.65 | 17.30 | 17.30 | 00:00:00 | | 2002-03-11 | 57,600 | 16.70 | 17.10 | 16.70 | 16.90 | 00:00:00 | | 2002-03-12 | 19,200 | 16.95 | 16.95 | 16.60 | 16.80 | 00:00:00 | | 2002-03-13 | 30,500 | 16.90 | 17.12 | 16.70 | 17.12 | 00:00:00 | | 2002-03-14 | 22,100 | 17.12 | 17.18 | 16.90 | 17.18 | 00:00:00 | | 2002-03-15 | 19,500 | 17.17 | 17.60 | 17.05 | 17.40 | 00:00:00 | | 2002-03-18 | 15,500 | 17.40 | 17.60 | 17.20 | 17.20 | 00:00:00 | | 2002-03-19 | 27,600 | 17.20 | 17.75 | 17.20 | 17.70 | 00:00:00 | | 2002-03-20 | 26,400 | 17.50 | 17.70 | 17.45 | 17.45 | 00:00:00 | | 2002-03-21 | 14,200 | 17.60 | 17.60 | 17.25 | 17.30 | 00:00:00 | | 2002-03-22 | 15,800 | 17.20 | 17.60 | 17.10 | 17.30 | 00:00:00 | | 2002-03-25 | 28,400 | 17.35 | 17.45 | 17.10 | 17.20 | 00:00:00 | | 2002-03-26 | 13,900 | 17.10 | 17.35 | 17.10 | 17.20 | 00:00:00 | | 2002-03-27 | 14,400 | 17.10 | 17.15 | 16.95 | 17.05 | 00:00:00 | | 2002-03-28 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2002-03-29 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2002-04-01 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2002-04-02 | 13,100 | 17.00 | 17.35 | 17.00 | 17.35 | 00:00:00 | | 2002-04-03 | 66,100 | 17.30 | 17.30 | 17.00 | 17.00 | 00:00:00 | | 2002-04-04 | 12,500 | 17.00 | 17.00 | 16.85 | 16.85 | 00:00:00 | | 2002-04-05 | 13,700 | 16.90 | 17.10 | 16.80 | 17.02 | 00:00:00 | | 2002-04-08 | 12,100 | 16.95 | 17.00 | 16.90 | 16.90 | 00:00:00 | | 2002-04-09 | 10,700 | 16.99 | 17.00 | 16.80 | 16.95 | 00:00:00 | | 2002-04-10 | 16,900 | 16.95 | 16.95 | 16.80 | 16.85 | 00:00:00 | | 2002-04-11 | 62,800 | 16.80 | 17.85 | 16.75 | 17.65 | 00:00:00 | | 2002-04-12 | 147,400 | 17.40 | 18.70 | 17.40 | 18.40 | 00:00:00 | | 2002-04-15 | 65,500 | 18.70 | 18.85 | 18.40 | 18.55 | 00:00:00 | | 2002-04-16 | 165,500 | 18.55 | 18.90 | 18.27 | 18.28 | 00:00:00 | | 2002-04-17 | 96,800 | 18.40 | 18.45 | 18.15 | 18.18 | 00:00:00 | | 2002-04-18 | 31,600 | 18.15 | 18.25 | 17.90 | 18.20 | 00:00:00 | | 2002-04-19 | 121,900 | 18.10 | 18.48 | 18.10 | 18.40 | 00:00:00 | | 2002-04-22 | 34,500 | 18.35 | 18.65 | 18.25 | 18.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
