|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 16,400 | 12.60 | 12.80 | 12.35 | 12.40 | 00:00:00 | | 2002-10-08 | 6,700 | 12.50 | 12.80 | 12.10 | 12.10 | 00:00:00 | | 2002-10-09 | 15,900 | 11.70 | 12.10 | 11.50 | 11.60 | 00:00:00 | | 2002-10-10 | 13,000 | 11.40 | 11.85 | 11.35 | 11.85 | 00:00:00 | | 2002-10-11 | 11,100 | 12.10 | 12.30 | 11.85 | 12.30 | 00:00:00 | | 2002-10-14 | 19,800 | 12.40 | 12.40 | 11.85 | 12.00 | 00:00:00 | | 2002-10-15 | 13,900 | 12.20 | 12.80 | 12.20 | 12.70 | 00:00:00 | | 2002-10-16 | 10,700 | 12.90 | 12.90 | 12.50 | 12.75 | 00:00:00 | | 2002-10-17 | 12,400 | 12.76 | 13.75 | 12.76 | 13.75 | 00:00:00 | | 2002-10-18 | 13,600 | 13.85 | 13.90 | 13.40 | 13.60 | 00:00:00 | | 2002-10-21 | 13,800 | 13.80 | 13.80 | 13.40 | 13.70 | 00:00:00 | | 2002-10-22 | 10,100 | 14.00 | 14.00 | 13.35 | 13.35 | 00:00:00 | | 2002-10-23 | 19,900 | 13.50 | 13.70 | 13.05 | 13.10 | 00:00:00 | | 2002-10-24 | 12,300 | 13.30 | 13.50 | 12.80 | 13.30 | 00:00:00 | | 2002-10-25 | 17,700 | 13.35 | 14.65 | 13.20 | 14.50 | 00:00:00 | | 2002-10-28 | 39,800 | 14.30 | 15.30 | 14.00 | 14.45 | 00:00:00 | | 2002-10-29 | 13,600 | 14.50 | 14.50 | 13.30 | 13.80 | 00:00:00 | | 2002-10-30 | 18,900 | 14.10 | 14.10 | 13.65 | 13.90 | 00:00:00 | | 2002-10-31 | 22,000 | 14.20 | 14.90 | 14.10 | 14.30 | 00:00:00 | | 2002-11-01 | 15,600 | 14.60 | 14.60 | 13.60 | 14.06 | 00:00:00 | | 2002-11-04 | 17,700 | 14.30 | 14.60 | 14.05 | 14.15 | 00:00:00 | | 2002-11-05 | 35,400 | 14.25 | 15.50 | 14.25 | 14.55 | 00:00:00 | | 2002-11-06 | 17,400 | 14.70 | 14.80 | 14.35 | 14.45 | 00:00:00 | | 2002-11-07 | 17,300 | 14.70 | 14.80 | 14.50 | 14.60 | 00:00:00 | | 2002-11-08 | 8,900 | 14.60 | 14.60 | 14.05 | 14.25 | 00:00:00 | | 2002-11-11 | 22,600 | 14.50 | 14.50 | 13.55 | 13.63 | 00:00:00 | | 2002-11-12 | 67,900 | 13.85 | 13.95 | 13.70 | 13.80 | 00:00:00 | | 2002-11-13 | 17,700 | 13.80 | 13.95 | 13.55 | 13.90 | 00:00:00 | | 2002-11-14 | 12,700 | 14.10 | 14.25 | 13.90 | 14.10 | 00:00:00 | | 2002-11-15 | 9,400 | 14.15 | 14.60 | 14.15 | 14.50 | 00:00:00 | | 2002-11-18 | 31,000 | 14.70 | 14.80 | 14.50 | 14.55 | 00:00:00 | | 2002-11-19 | 8,900 | 14.55 | 14.60 | 14.42 | 14.60 | 00:00:00 | | 2002-11-20 | 7,100 | 14.70 | 14.70 | 13.90 | 14.20 | 00:00:00 | | 2002-11-21 | 58,200 | 14.20 | 14.87 | 14.20 | 14.87 | 00:00:00 | | 2002-11-22 | 119,600 | 14.80 | 15.20 | 14.70 | 15.15 | 00:00:00 | | 2002-11-25 | 26,200 | 15.45 | 15.45 | 14.80 | 15.05 | 00:00:00 | | 2002-11-26 | 7,900 | 15.05 | 15.20 | 14.70 | 14.90 | 00:00:00 | | 2002-11-27 | 8,500 | 14.70 | 15.00 | 14.60 | 15.00 | 00:00:00 | | 2002-11-28 | 23,900 | 15.00 | 15.45 | 15.00 | 15.40 | 00:00:00 | | 2002-11-29 | 45,500 | 15.25 | 16.60 | 15.20 | 16.30 | 00:00:00 | | 2002-12-02 | 29,800 | 16.39 | 16.85 | 15.90 | 15.90 | 00:00:00 | | 2002-12-03 | 10,500 | 15.90 | 15.90 | 15.20 | 15.30 | 00:00:00 | | 2002-12-04 | 15,100 | 15.30 | 16.00 | 15.20 | 15.75 | 00:00:00 | | 2002-12-05 | 18,200 | 15.80 | 15.90 | 15.20 | 15.30 | 00:00:00 | | 2002-12-06 | 30,900 | 15.30 | 15.35 | 14.90 | 14.90 | 00:00:00 | | 2002-12-09 | 23,100 | 14.85 | 15.45 | 14.85 | 15.20 | 00:00:00 | | 2002-12-10 | 8,100 | 14.80 | 15.20 | 14.80 | 14.91 | 00:00:00 | | 2002-12-11 | 31,000 | 15.05 | 15.70 | 15.00 | 15.70 | 00:00:00 | | 2002-12-12 | 4,900 | 15.61 | 15.61 | 15.15 | 15.20 | 00:00:00 | | 2002-12-13 | 9,100 | 15.30 | 15.30 | 14.75 | 15.00 | 00:00:00 | | 2002-12-16 | 9,400 | 14.85 | 15.03 | 14.65 | 15.00 | 00:00:00 | | 2002-12-17 | 14,000 | 15.00 | 15.00 | 14.60 | 14.95 | 00:00:00 | | 2002-12-18 | 13,400 | 14.80 | 14.85 | 14.40 | 14.60 | 00:00:00 | | 2002-12-19 | 9,900 | 14.45 | 14.90 | 14.45 | 14.85 | 00:00:00 | | 2002-12-20 | 17,500 | 14.90 | 15.10 | 14.50 | 14.50 | 00:00:00 | | 2002-12-23 | 19,500 | 14.50 | 14.65 | 14.45 | 14.60 | 00:00:00 | | 2002-12-24 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2002-12-25 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2002-12-26 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2002-12-27 | 9,700 | 14.60 | 14.60 | 14.25 | 14.45 | 00:00:00 | | 2002-12-30 | 8,700 | 14.35 | 14.70 | 14.25 | 14.65 | 00:00:00 | | 2002-12-31 | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 00:00:00 | | 2003-01-01 | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 00:00:00 | | 2003-01-02 | 12,500 | 14.75 | 15.45 | 14.75 | 15.25 | 00:00:00 | | 2003-01-03 | 7,300 | 15.25 | 15.60 | 15.25 | 15.40 | 00:00:00 | | 2003-01-06 | 11,900 | 15.60 | 15.60 | 15.00 | 15.20 | 00:00:00 | | 2003-01-07 | 9,800 | 15.25 | 15.45 | 15.20 | 15.45 | 00:00:00 | | 2003-01-08 | 13,600 | 15.40 | 15.40 | 14.90 | 15.00 | 00:00:00 | | 2003-01-09 | 8,000 | 14.90 | 15.10 | 14.70 | 14.98 | 00:00:00 | | 2003-01-10 | 11,300 | 15.10 | 15.30 | 15.05 | 15.25 | 00:00:00 | | 2003-01-13 | 13,600 | 15.40 | 15.70 | 15.20 | 15.25 | 00:00:00 | | 2003-01-14 | 11,900 | 15.25 | 15.45 | 15.13 | 15.30 | 00:00:00 | | 2003-01-15 | 26,200 | 15.30 | 15.80 | 15.25 | 15.40 | 00:00:00 | | 2003-01-16 | 23,700 | 15.45 | 15.60 | 15.40 | 15.50 | 00:00:00 | | 2003-01-17 | 6,500 | 15.30 | 15.30 | 15.00 | 15.00 | 00:00:00 | | 2003-01-20 | 7,100 | 14.90 | 15.05 | 14.75 | 14.95 | 00:00:00 | | 2003-01-21 | 9,200 | 14.80 | 15.25 | 14.80 | 14.92 | 00:00:00 | | 2003-01-22 | 8,000 | 14.85 | 15.10 | 14.55 | 14.70 | 00:00:00 | | 2003-01-23 | 8,000 | 14.70 | 14.85 | 14.10 | 14.25 | 00:00:00 | | 2003-01-24 | 7,300 | 14.45 | 14.68 | 14.42 | 14.45 | 00:00:00 | | 2003-01-27 | 18,600 | 14.35 | 14.55 | 14.15 | 14.15 | 00:00:00 | | 2003-01-28 | 12,600 | 14.30 | 14.42 | 13.86 | 14.15 | 00:00:00 | | 2003-01-29 | 3,900 | 14.00 | 14.00 | 13.85 | 13.85 | 00:00:00 | | 2003-01-30 | 5,400 | 14.20 | 14.50 | 14.10 | 14.10 | 00:00:00 | | 2003-01-31 | 10,900 | 14.20 | 14.40 | 13.75 | 14.40 | 00:00:00 | | 2003-02-03 | 10,400 | 14.66 | 15.10 | 14.60 | 15.10 | 00:00:00 | | 2003-02-04 | 8,600 | 15.00 | 15.25 | 14.95 | 15.00 | 00:00:00 | | 2003-02-05 | 19,800 | 15.00 | 15.15 | 14.30 | 15.15 | 00:00:00 | | 2003-02-06 | 18,700 | 14.95 | 15.00 | 14.45 | 14.45 | 00:00:00 | | 2003-02-07 | 11,400 | 14.20 | 14.58 | 14.20 | 14.45 | 00:00:00 | | 2003-02-10 | 10,500 | 14.35 | 14.50 | 14.15 | 14.40 | 00:00:00 | | 2003-02-11 | 10,100 | 14.52 | 14.75 | 14.52 | 14.60 | 00:00:00 | | 2003-02-12 | 18,700 | 14.60 | 14.60 | 13.90 | 14.05 | 00:00:00 | | 2003-02-13 | 11,200 | 14.00 | 14.00 | 13.63 | 13.80 | 00:00:00 | | 2003-02-14 | 8,500 | 13.75 | 14.30 | 13.75 | 14.05 | 00:00:00 | | 2003-02-17 | 14,500 | 14.35 | 14.40 | 14.05 | 14.20 | 00:00:00 | | 2003-02-18 | 23,900 | 14.09 | 14.30 | 14.05 | 14.30 | 00:00:00 | | 2003-02-19 | 8,800 | 14.30 | 14.30 | 14.15 | 14.15 | 00:00:00 | | 2003-02-20 | 10,300 | 14.25 | 14.25 | 14.00 | 14.05 | 00:00:00 | | 2003-02-21 | 14,600 | 14.00 | 14.05 | 13.75 | 13.85 | 00:00:00 | | 2003-02-24 | 10,300 | 14.00 | 14.00 | 13.70 | 13.70 | 00:00:00 | | 2003-02-25 | 7,500 | 13.80 | 13.80 | 13.35 | 13.75 | 00:00:00 | | 2003-02-26 | 12,700 | 13.80 | 13.85 | 13.65 | 13.75 | 00:00:00 | | 2003-02-27 | 15,200 | 13.60 | 14.20 | 13.60 | 14.20 | 00:00:00 | | 2003-02-28 | 9,500 | 14.00 | 14.55 | 14.00 | 14.55 | 00:00:00 | | 2003-03-03 | 8,400 | 14.40 | 14.75 | 14.35 | 14.45 | 00:00:00 | | 2003-03-04 | 7,100 | 14.35 | 14.35 | 13.75 | 13.85 | 00:00:00 | | 2003-03-05 | 5,900 | 13.95 | 13.95 | 13.55 | 13.65 | 00:00:00 | | 2003-03-06 | 9,000 | 13.75 | 13.75 | 12.95 | 13.15 | 00:00:00 | | 2003-03-07 | 6,100 | 13.00 | 13.20 | 12.65 | 13.20 | 00:00:00 | | 2003-03-10 | 5,600 | 13.00 | 13.10 | 12.70 | 12.85 | 00:00:00 | | 2003-03-11 | 8,300 | 12.85 | 13.05 | 12.10 | 12.25 | 00:00:00 | | 2003-03-12 | 10,400 | 12.20 | 12.38 | 11.85 | 11.85 | 00:00:00 | | 2003-03-13 | 13,400 | 12.00 | 12.45 | 12.00 | 12.25 | 00:00:00 | | 2003-03-14 | 2,500 | 12.30 | 12.45 | 12.25 | 12.40 | 00:00:00 | | 2003-03-17 | 21,000 | 12.00 | 13.20 | 11.90 | 13.20 | 00:00:00 | | 2003-03-18 | 12,900 | 13.30 | 13.75 | 13.05 | 13.70 | 00:00:00 | | 2003-03-19 | 20,500 | 13.75 | 14.30 | 13.45 | 14.20 | 00:00:00 | | 2003-03-20 | 21,600 | 13.95 | 14.20 | 13.65 | 13.75 | 00:00:00 | | 2003-03-21 | 16,600 | 13.90 | 14.15 | 13.90 | 14.01 | 00:00:00 | | 2003-03-24 | 12,300 | 13.95 | 13.95 | 13.55 | 13.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
