|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 12,300 | 13.95 | 13.95 | 13.55 | 13.65 | 00:00:00 | | 2003-03-25 | 3,900 | 13.25 | 13.50 | 13.20 | 13.35 | 00:00:00 | | 2003-03-26 | 3,500 | 13.50 | 13.65 | 13.40 | 13.60 | 00:00:00 | | 2003-03-27 | 12,100 | 13.65 | 13.65 | 12.65 | 12.85 | 00:00:00 | | 2003-03-28 | 20,500 | 13.10 | 13.15 | 12.80 | 12.90 | 00:00:00 | | 2003-03-31 | 8,900 | 12.90 | 13.00 | 12.55 | 13.00 | 00:00:00 | | 2003-04-01 | 13,600 | 13.00 | 13.12 | 12.80 | 13.10 | 00:00:00 | | 2003-04-02 | 18,900 | 13.20 | 13.35 | 13.10 | 13.10 | 00:00:00 | | 2003-04-03 | 11,300 | 13.15 | 13.15 | 12.85 | 13.10 | 00:00:00 | | 2003-04-04 | 32,200 | 13.05 | 13.70 | 13.00 | 13.10 | 00:00:00 | | 2003-04-07 | 32,400 | 13.50 | 14.30 | 13.50 | 14.20 | 00:00:00 | | 2003-04-08 | 37,200 | 14.10 | 14.25 | 13.45 | 13.63 | 00:00:00 | | 2003-04-09 | 42,500 | 13.80 | 13.80 | 13.50 | 13.65 | 00:00:00 | | 2003-04-10 | 17,400 | 13.65 | 13.65 | 13.20 | 13.30 | 00:00:00 | | 2003-04-11 | 19,300 | 13.50 | 13.80 | 13.35 | 13.70 | 00:00:00 | | 2003-04-14 | 26,200 | 13.90 | 13.90 | 13.60 | 13.60 | 00:00:00 | | 2003-04-15 | 18,400 | 13.75 | 14.40 | 13.75 | 14.40 | 00:00:00 | | 2003-04-16 | 23,800 | 14.45 | 14.70 | 14.20 | 14.20 | 00:00:00 | | 2003-04-17 | 57,900 | 14.25 | 15.35 | 14.25 | 15.00 | 00:00:00 | | 2003-04-18 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2003-04-21 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2003-04-22 | 36,900 | 15.15 | 15.55 | 14.90 | 15.25 | 00:00:00 | | 2003-04-23 | 29,400 | 15.35 | 15.85 | 15.35 | 15.60 | 00:00:00 | | 2003-04-24 | 28,400 | 15.70 | 15.70 | 15.05 | 15.15 | 00:00:00 | | 2003-04-25 | 13,700 | 15.10 | 15.25 | 15.05 | 15.05 | 00:00:00 | | 2003-04-28 | 18,300 | 15.05 | 15.75 | 15.05 | 15.65 | 00:00:00 | | 2003-04-29 | 12,400 | 15.70 | 15.85 | 15.65 | 15.75 | 00:00:00 | | 2003-04-30 | 28,300 | 15.75 | 16.10 | 15.75 | 15.90 | 00:00:00 | | 2003-05-01 | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | | 2003-05-02 | 27,900 | 15.95 | 16.55 | 15.90 | 16.10 | 00:00:00 | | 2003-05-05 | 42,400 | 16.20 | 16.55 | 15.90 | 16.05 | 00:00:00 | | 2003-05-06 | 20,300 | 15.95 | 16.15 | 15.80 | 16.15 | 00:00:00 | | 2003-05-07 | 17,600 | 16.20 | 16.20 | 15.95 | 16.00 | 00:00:00 | | 2003-05-08 | 17,500 | 16.12 | 16.15 | 15.90 | 15.90 | 00:00:00 | | 2003-05-09 | 10,700 | 16.10 | 16.10 | 15.70 | 16.10 | 00:00:00 | | 2003-05-12 | 12,400 | 16.20 | 16.20 | 15.95 | 16.10 | 00:00:00 | | 2003-05-13 | 17,000 | 16.10 | 16.10 | 15.65 | 15.90 | 00:00:00 | | 2003-05-14 | 4,100 | 15.80 | 16.05 | 15.80 | 16.00 | 00:00:00 | | 2003-05-15 | 16,200 | 16.00 | 16.20 | 15.80 | 16.20 | 00:00:00 | | 2003-05-16 | 9,500 | 16.10 | 16.50 | 16.05 | 16.20 | 00:00:00 | | 2003-05-19 | 22,400 | 16.25 | 16.25 | 15.68 | 15.85 | 00:00:00 | | 2003-05-20 | 9,800 | 15.85 | 16.10 | 15.70 | 16.00 | 00:00:00 | | 2003-05-21 | 9,900 | 16.15 | 16.15 | 15.60 | 15.80 | 00:00:00 | | 2003-05-22 | 12,200 | 15.70 | 16.00 | 15.70 | 16.00 | 00:00:00 | | 2003-05-23 | 16,800 | 16.00 | 16.00 | 15.65 | 15.80 | 00:00:00 | | 2003-05-26 | 9,900 | 15.75 | 15.80 | 15.52 | 15.52 | 00:00:00 | | 2003-05-27 | 11,900 | 15.70 | 15.90 | 15.35 | 15.90 | 00:00:00 | | 2003-05-28 | 10,400 | 15.90 | 16.25 | 15.90 | 16.10 | 00:00:00 | | 2003-05-29 | 2,900 | 16.00 | 16.50 | 16.00 | 16.50 | 00:00:00 | | 2003-05-30 | 14,400 | 16.40 | 16.85 | 16.30 | 16.65 | 00:00:00 | | 2003-06-02 | 18,300 | 16.85 | 16.85 | 16.60 | 16.70 | 00:00:00 | | 2003-06-03 | 21,200 | 16.60 | 16.80 | 16.40 | 16.75 | 00:00:00 | | 2003-06-04 | 58,900 | 16.80 | 18.00 | 16.80 | 17.60 | 00:00:00 | | 2003-06-05 | 20,500 | 17.75 | 18.00 | 17.55 | 18.00 | 00:00:00 | | 2003-06-06 | 28,000 | 18.05 | 18.60 | 18.05 | 18.50 | 00:00:00 | | 2003-06-09 | 3,000 | 18.52 | 18.52 | 18.40 | 18.40 | 00:00:00 | | 2003-06-10 | 27,700 | 18.40 | 18.45 | 18.20 | 18.20 | 00:00:00 | | 2003-06-11 | 29,000 | 18.10 | 18.75 | 18.10 | 18.45 | 00:00:00 | | 2003-06-12 | 15,800 | 18.30 | 18.50 | 18.25 | 18.34 | 00:00:00 | | 2003-06-13 | 16,000 | 18.28 | 18.30 | 17.98 | 18.17 | 00:00:00 | | 2003-06-16 | 15,500 | 17.90 | 18.23 | 17.90 | 18.15 | 00:00:00 | | 2003-06-17 | 22,400 | 18.30 | 18.47 | 18.30 | 18.40 | 00:00:00 | | 2003-06-18 | 25,300 | 18.30 | 18.53 | 18.30 | 18.50 | 00:00:00 | | 2003-06-19 | 14,500 | 18.50 | 18.50 | 18.35 | 18.40 | 00:00:00 | | 2003-06-20 | 113,900 | 18.40 | 18.50 | 18.27 | 18.43 | 00:00:00 | | 2003-06-23 | 67,000 | 18.35 | 18.35 | 18.10 | 18.15 | 00:00:00 | | 2003-06-24 | 12,500 | 18.10 | 18.15 | 17.93 | 17.95 | 00:00:00 | | 2003-06-25 | 13,100 | 18.15 | 18.28 | 18.10 | 18.25 | 00:00:00 | | 2003-06-26 | 17,500 | 18.00 | 18.45 | 17.97 | 18.40 | 00:00:00 | | 2003-06-27 | 12,700 | 18.35 | 18.54 | 18.35 | 18.35 | 00:00:00 | | 2003-06-30 | 13,400 | 18.50 | 18.55 | 18.25 | 18.25 | 00:00:00 | | 2003-07-01 | 20,900 | 18.25 | 18.25 | 18.05 | 18.10 | 00:00:00 | | 2003-07-02 | 12,500 | 18.30 | 18.45 | 18.15 | 18.30 | 00:00:00 | | 2003-07-03 | 31,700 | 18.30 | 18.93 | 18.30 | 18.80 | 00:00:00 | | 2003-07-04 | 18,400 | 18.70 | 18.98 | 18.70 | 18.90 | 00:00:00 | | 2003-07-07 | 24,300 | 18.99 | 19.18 | 18.90 | 19.15 | 00:00:00 | | 2003-07-08 | 11,800 | 19.10 | 19.18 | 19.05 | 19.05 | 00:00:00 | | 2003-07-09 | 19,000 | 19.05 | 19.45 | 19.05 | 19.45 | 00:00:00 | | 2003-07-10 | 921,700 | 19.30 | 19.45 | 19.15 | 19.15 | 00:00:00 | | 2003-07-11 | 62,100 | 19.30 | 19.70 | 19.15 | 19.55 | 00:00:00 | | 2003-07-14 | 23,900 | 19.70 | 19.70 | 19.37 | 19.53 | 00:00:00 | | 2003-07-15 | 40,000 | 19.60 | 19.84 | 19.50 | 19.60 | 00:00:00 | | 2003-07-16 | 29,500 | 19.65 | 19.80 | 19.45 | 19.50 | 00:00:00 | | 2003-07-17 | 22,900 | 19.55 | 19.55 | 18.95 | 19.20 | 00:00:00 | | 2003-07-18 | 18,500 | 19.15 | 19.80 | 19.15 | 19.73 | 00:00:00 | | 2003-07-21 | 14,300 | 19.75 | 19.75 | 19.40 | 19.43 | 00:00:00 | | 2003-07-22 | 23,200 | 19.30 | 19.35 | 19.05 | 19.30 | 00:00:00 | | 2003-07-23 | 11,600 | 19.35 | 19.35 | 19.10 | 19.15 | 00:00:00 | | 2003-07-24 | 14,400 | 19.10 | 19.60 | 19.02 | 19.60 | 00:00:00 | | 2003-07-25 | 18,200 | 19.45 | 19.75 | 19.43 | 19.60 | 00:00:00 | | 2003-07-28 | 24,300 | 19.80 | 19.88 | 19.65 | 19.70 | 00:00:00 | | 2003-07-29 | 15,300 | 19.80 | 19.80 | 19.60 | 19.65 | 00:00:00 | | 2003-07-30 | 41,200 | 19.70 | 20.05 | 19.65 | 19.95 | 00:00:00 | | 2003-07-31 | 126,000 | 20.00 | 21.20 | 19.95 | 21.15 | 00:00:00 | | 2003-08-01 | 89,700 | 21.45 | 21.70 | 21.15 | 21.50 | 00:00:00 | | 2003-08-04 | 93,800 | 21.78 | 21.78 | 20.45 | 21.00 | 00:00:00 | | 2003-08-05 | 33,500 | 20.90 | 21.00 | 20.75 | 20.90 | 00:00:00 | | 2003-08-06 | 23,000 | 20.70 | 20.90 | 20.60 | 20.90 | 00:00:00 | | 2003-08-07 | 51,500 | 21.00 | 21.20 | 20.75 | 21.15 | 00:00:00 | | 2003-08-08 | 26,600 | 21.20 | 21.48 | 21.05 | 21.15 | 00:00:00 | | 2003-08-11 | 20,500 | 21.45 | 21.45 | 21.15 | 21.27 | 00:00:00 | | 2003-08-12 | 26,300 | 21.30 | 21.35 | 20.90 | 21.05 | 00:00:00 | | 2003-08-13 | 73,500 | 21.10 | 21.90 | 21.10 | 21.80 | 00:00:00 | | 2003-08-14 | 70,400 | 21.80 | 22.10 | 21.80 | 21.95 | 00:00:00 | | 2003-08-15 | 79,200 | 22.10 | 23.00 | 21.80 | 22.70 | 00:00:00 | | 2003-08-18 | 74,300 | 22.75 | 22.75 | 22.00 | 22.35 | 00:00:00 | | 2003-08-19 | 107,200 | 22.40 | 22.93 | 22.30 | 22.60 | 00:00:00 | | 2003-08-20 | 128,200 | 23.00 | 23.15 | 22.45 | 22.76 | 00:00:00 | | 2003-08-21 | 115,100 | 22.95 | 23.53 | 22.90 | 23.45 | 00:00:00 | | 2003-08-22 | 44,800 | 23.55 | 23.60 | 23.20 | 23.35 | 00:00:00 | | 2003-08-25 | 61,000 | 23.55 | 23.55 | 22.70 | 22.80 | 00:00:00 | | 2003-08-26 | 22,300 | 22.70 | 23.00 | 22.65 | 22.95 | 00:00:00 | | 2003-08-27 | 32,700 | 23.00 | 23.00 | 22.45 | 22.70 | 00:00:00 | | 2003-08-28 | 40,300 | 22.65 | 23.70 | 22.50 | 23.60 | 00:00:00 | | 2003-08-29 | 62,400 | 23.55 | 24.00 | 23.35 | 23.50 | 00:00:00 | | 2003-09-01 | 41,500 | 23.75 | 24.00 | 23.45 | 23.50 | 00:00:00 | | 2003-09-02 | 37,100 | 23.80 | 23.85 | 23.65 | 23.70 | 00:00:00 | | 2003-09-03 | 106,400 | 23.90 | 24.60 | 23.90 | 24.50 | 00:00:00 | | 2003-09-04 | 81,900 | 24.30 | 24.60 | 23.85 | 24.08 | 00:00:00 | | 2003-09-05 | 21,600 | 24.05 | 24.45 | 24.02 | 24.40 | 00:00:00 | | 2003-09-08 | 23,900 | 24.50 | 24.55 | 24.30 | 24.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
