|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 34,500 | 18.35 | 18.65 | 18.25 | 18.40 | 00:00:00 | | 2002-04-23 | 12,100 | 18.40 | 18.62 | 18.40 | 18.50 | 00:00:00 | | 2002-04-24 | 57,900 | 18.40 | 18.95 | 18.40 | 18.40 | 00:00:00 | | 2002-04-25 | 25,100 | 18.40 | 18.80 | 18.05 | 18.55 | 00:00:00 | | 2002-04-26 | 22,100 | 18.60 | 18.65 | 18.45 | 18.46 | 00:00:00 | | 2002-04-29 | 33,800 | 18.40 | 18.49 | 18.10 | 18.10 | 00:00:00 | | 2002-04-30 | 17,600 | 18.05 | 18.70 | 18.05 | 18.65 | 00:00:00 | | 2002-05-01 | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 00:00:00 | | 2002-05-02 | 35,200 | 18.80 | 18.85 | 18.60 | 18.60 | 00:00:00 | | 2002-05-03 | 25,600 | 18.45 | 18.70 | 18.45 | 18.55 | 00:00:00 | | 2002-05-06 | 15,600 | 18.51 | 18.65 | 18.30 | 18.40 | 00:00:00 | | 2002-05-07 | 22,300 | 18.40 | 18.65 | 18.30 | 18.55 | 00:00:00 | | 2002-05-08 | 582,300 | 18.65 | 18.93 | 18.55 | 18.85 | 00:00:00 | | 2002-05-09 | 5,200 | 18.90 | 18.90 | 18.75 | 18.75 | 00:00:00 | | 2002-05-10 | 32,300 | 18.85 | 18.93 | 18.80 | 18.85 | 00:00:00 | | 2002-05-13 | 22,800 | 18.75 | 18.90 | 18.70 | 18.85 | 00:00:00 | | 2002-05-14 | 55,400 | 18.80 | 19.08 | 18.80 | 18.90 | 00:00:00 | | 2002-05-15 | 35,500 | 19.00 | 19.25 | 18.95 | 19.10 | 00:00:00 | | 2002-05-16 | 16,600 | 19.25 | 19.30 | 19.15 | 19.20 | 00:00:00 | | 2002-05-17 | 21,600 | 19.30 | 19.35 | 19.15 | 19.20 | 00:00:00 | | 2002-05-20 | 3,700 | 19.45 | 19.45 | 19.35 | 19.45 | 00:00:00 | | 2002-05-21 | 27,700 | 19.20 | 19.42 | 19.20 | 19.25 | 00:00:00 | | 2002-05-22 | 31,700 | 19.21 | 19.30 | 19.05 | 19.25 | 00:00:00 | | 2002-05-23 | 23,200 | 19.10 | 19.29 | 19.10 | 19.15 | 00:00:00 | | 2002-05-24 | 12,100 | 19.20 | 19.20 | 19.05 | 19.10 | 00:00:00 | | 2002-05-27 | 197,100 | 19.20 | 19.30 | 19.05 | 19.30 | 00:00:00 | | 2002-05-28 | 16,000 | 19.20 | 19.35 | 19.05 | 19.10 | 00:00:00 | | 2002-05-29 | 21,900 | 19.10 | 19.15 | 18.85 | 19.00 | 00:00:00 | | 2002-05-30 | 4,800 | 19.10 | 19.15 | 18.82 | 18.85 | 00:00:00 | | 2002-05-31 | 21,100 | 18.85 | 19.25 | 18.75 | 19.25 | 00:00:00 | | 2002-06-03 | 12,900 | 19.20 | 19.40 | 19.10 | 19.20 | 00:00:00 | | 2002-06-04 | 19,800 | 19.00 | 19.00 | 18.73 | 18.75 | 00:00:00 | | 2002-06-05 | 23,100 | 18.80 | 18.80 | 18.45 | 18.60 | 00:00:00 | | 2002-06-06 | 26,900 | 18.90 | 18.90 | 18.70 | 18.85 | 00:00:00 | | 2002-06-07 | 32,400 | 19.10 | 19.10 | 18.50 | 18.60 | 00:00:00 | | 2002-06-10 | 13,300 | 18.90 | 19.02 | 18.75 | 18.80 | 00:00:00 | | 2002-06-11 | 6,000 | 18.80 | 18.90 | 18.75 | 18.77 | 00:00:00 | | 2002-06-12 | 17,800 | 18.80 | 18.80 | 18.30 | 18.30 | 00:00:00 | | 2002-06-13 | 29,000 | 18.30 | 18.50 | 17.95 | 18.00 | 00:00:00 | | 2002-06-14 | 36,700 | 17.95 | 18.05 | 17.60 | 18.05 | 00:00:00 | | 2002-06-17 | 10,200 | 18.05 | 18.30 | 17.90 | 18.20 | 00:00:00 | | 2002-06-18 | 7,600 | 18.20 | 18.30 | 18.00 | 18.05 | 00:00:00 | | 2002-06-19 | 13,600 | 18.00 | 18.10 | 17.85 | 17.90 | 00:00:00 | | 2002-06-20 | 33,900 | 17.80 | 17.95 | 17.65 | 17.75 | 00:00:00 | | 2002-06-21 | 50,700 | 17.75 | 17.90 | 17.25 | 17.55 | 00:00:00 | | 2002-06-24 | 28,200 | 17.55 | 17.80 | 17.50 | 17.50 | 00:00:00 | | 2002-06-25 | 20,000 | 17.70 | 18.01 | 17.70 | 18.01 | 00:00:00 | | 2002-06-26 | 48,500 | 17.50 | 18.00 | 17.50 | 17.95 | 00:00:00 | | 2002-06-27 | 16,500 | 18.00 | 18.00 | 17.70 | 17.70 | 00:00:00 | | 2002-06-28 | 37,900 | 17.70 | 18.15 | 17.70 | 17.90 | 00:00:00 | | 2002-07-01 | 6,400 | 18.00 | 18.25 | 17.95 | 18.25 | 00:00:00 | | 2002-07-02 | 15,500 | 18.25 | 18.25 | 17.85 | 17.85 | 00:00:00 | | 2002-07-03 | 11,700 | 17.90 | 18.00 | 17.50 | 17.55 | 00:00:00 | | 2002-07-04 | 7,400 | 17.55 | 17.60 | 17.25 | 17.40 | 00:00:00 | | 2002-07-05 | 9,000 | 17.25 | 17.60 | 17.20 | 17.40 | 00:00:00 | | 2002-07-08 | 21,100 | 17.40 | 17.45 | 16.90 | 17.20 | 00:00:00 | | 2002-07-09 | 16,900 | 17.10 | 17.30 | 16.85 | 17.05 | 00:00:00 | | 2002-07-10 | 11,800 | 16.95 | 17.12 | 16.70 | 16.70 | 00:00:00 | | 2002-07-11 | 18,200 | 16.60 | 16.70 | 16.15 | 16.15 | 00:00:00 | | 2002-07-12 | 9,500 | 16.50 | 16.90 | 16.50 | 16.70 | 00:00:00 | | 2002-07-15 | 12,800 | 16.70 | 16.75 | 15.81 | 16.10 | 00:00:00 | | 2002-07-16 | 18,300 | 16.00 | 16.00 | 15.35 | 15.60 | 00:00:00 | | 2002-07-17 | 20,300 | 15.30 | 16.15 | 15.00 | 16.15 | 00:00:00 | | 2002-07-18 | 3,400 | 16.20 | 16.60 | 16.10 | 16.50 | 00:00:00 | | 2002-07-19 | 9,500 | 16.20 | 16.30 | 15.80 | 15.80 | 00:00:00 | | 2002-07-22 | 16,100 | 16.00 | 16.00 | 14.95 | 14.95 | 00:00:00 | | 2002-07-23 | 22,700 | 14.60 | 15.40 | 14.60 | 15.20 | 00:00:00 | | 2002-07-24 | 19,400 | 14.90 | 15.20 | 14.10 | 15.10 | 00:00:00 | | 2002-07-25 | 13,800 | 15.70 | 15.85 | 15.05 | 15.80 | 00:00:00 | | 2002-07-26 | 9,000 | 15.20 | 15.81 | 15.20 | 15.45 | 00:00:00 | | 2002-07-29 | 16,100 | 15.75 | 16.05 | 15.70 | 16.05 | 00:00:00 | | 2002-07-30 | 16,200 | 16.30 | 16.75 | 16.15 | 16.75 | 00:00:00 | | 2002-07-31 | 19,800 | 16.70 | 17.90 | 16.70 | 17.70 | 00:00:00 | | 2002-08-01 | 22,500 | 17.50 | 17.80 | 16.75 | 16.75 | 00:00:00 | | 2002-08-02 | 8,500 | 17.10 | 17.10 | 16.90 | 16.90 | 00:00:00 | | 2002-08-05 | 13,800 | 16.90 | 16.90 | 16.20 | 16.55 | 00:00:00 | | 2002-08-06 | 23,500 | 16.30 | 16.85 | 15.90 | 16.45 | 00:00:00 | | 2002-08-07 | 25,100 | 16.65 | 17.20 | 16.65 | 16.85 | 00:00:00 | | 2002-08-08 | 12,700 | 16.80 | 17.05 | 16.70 | 16.80 | 00:00:00 | | 2002-08-09 | 10,200 | 17.00 | 17.20 | 16.50 | 16.75 | 00:00:00 | | 2002-08-12 | 6,000 | 16.85 | 16.85 | 16.60 | 16.70 | 00:00:00 | | 2002-08-13 | 17,100 | 16.70 | 16.80 | 16.65 | 16.80 | 00:00:00 | | 2002-08-14 | 10,300 | 16.80 | 17.00 | 16.75 | 16.90 | 00:00:00 | | 2002-08-15 | 14,800 | 16.90 | 17.10 | 16.80 | 16.90 | 00:00:00 | | 2002-08-16 | 11,000 | 16.85 | 16.95 | 16.65 | 16.80 | 00:00:00 | | 2002-08-19 | 28,700 | 16.60 | 17.30 | 16.60 | 17.30 | 00:00:00 | | 2002-08-20 | 30,000 | 16.50 | 16.90 | 15.70 | 16.60 | 00:00:00 | | 2002-08-21 | 10,200 | 16.60 | 16.70 | 16.55 | 16.70 | 00:00:00 | | 2002-08-22 | 8,100 | 16.70 | 16.70 | 16.20 | 16.45 | 00:00:00 | | 2002-08-23 | 3,700 | 16.50 | 16.50 | 16.20 | 16.25 | 00:00:00 | | 2002-08-26 | 5,700 | 16.25 | 16.40 | 16.15 | 16.40 | 00:00:00 | | 2002-08-27 | 7,500 | 16.20 | 16.25 | 16.05 | 16.25 | 00:00:00 | | 2002-08-28 | 15,700 | 16.25 | 16.35 | 16.10 | 16.25 | 00:00:00 | | 2002-08-29 | 8,700 | 16.35 | 16.35 | 16.20 | 16.20 | 00:00:00 | | 2002-08-30 | 4,500 | 16.35 | 16.60 | 16.35 | 16.55 | 00:00:00 | | 2002-09-02 | 12,700 | 16.40 | 16.65 | 16.40 | 16.50 | 00:00:00 | | 2002-09-03 | 8,100 | 16.40 | 16.40 | 15.90 | 16.00 | 00:00:00 | | 2002-09-04 | 9,500 | 15.90 | 16.00 | 15.60 | 15.75 | 00:00:00 | | 2002-09-05 | 8,500 | 15.80 | 15.80 | 15.15 | 15.15 | 00:00:00 | | 2002-09-06 | 8,600 | 15.05 | 16.00 | 15.00 | 16.00 | 00:00:00 | | 2002-09-09 | 8,800 | 16.30 | 16.30 | 15.60 | 15.85 | 00:00:00 | | 2002-09-10 | 3,400 | 15.85 | 16.35 | 15.85 | 16.35 | 00:00:00 | | 2002-09-11 | 8,800 | 16.30 | 16.80 | 16.30 | 16.70 | 00:00:00 | | 2002-09-12 | 4,300 | 16.60 | 16.60 | 16.30 | 16.30 | 00:00:00 | | 2002-09-13 | 2,300 | 16.20 | 16.20 | 15.80 | 15.80 | 00:00:00 | | 2002-09-16 | 12,700 | 15.70 | 16.25 | 15.70 | 16.00 | 00:00:00 | | 2002-09-17 | 11,300 | 16.45 | 16.55 | 16.05 | 16.20 | 00:00:00 | | 2002-09-18 | 20,800 | 16.00 | 16.00 | 15.50 | 15.65 | 00:00:00 | | 2002-09-19 | 11,600 | 15.85 | 15.85 | 15.40 | 15.65 | 00:00:00 | | 2002-09-20 | 11,700 | 15.50 | 16.00 | 15.50 | 15.84 | 00:00:00 | | 2002-09-23 | 13,100 | 15.60 | 15.90 | 15.15 | 15.15 | 00:00:00 | | 2002-09-24 | 20,500 | 15.25 | 15.25 | 14.40 | 14.40 | 00:00:00 | | 2002-09-25 | 14,800 | 14.11 | 14.60 | 14.00 | 14.44 | 00:00:00 | | 2002-09-26 | 10,500 | 14.60 | 14.70 | 14.10 | 14.20 | 00:00:00 | | 2002-09-27 | 8,800 | 13.95 | 14.50 | 13.80 | 14.10 | 00:00:00 | | 2002-09-30 | 15,500 | 13.70 | 13.70 | 13.20 | 13.45 | 00:00:00 | | 2002-10-01 | 11,600 | 13.45 | 13.90 | 13.25 | 13.90 | 00:00:00 | | 2002-10-02 | 9,700 | 14.20 | 14.30 | 13.70 | 13.70 | 00:00:00 | | 2002-10-03 | 4,100 | 13.20 | 13.35 | 13.20 | 13.35 | 00:00:00 | | 2002-10-04 | 13,500 | 13.00 | 13.25 | 12.70 | 12.70 | 00:00:00 | | 2002-10-07 | 16,400 | 12.60 | 12.80 | 12.35 | 12.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
