|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 110,900 | 20.10 | 20.20 | 19.15 | 19.15 | 00:00:00 | 2000-01-04 | 99,200 | 19.10 | 19.10 | 18.65 | 18.95 | 00:00:00 | 2000-01-05 | 115,700 | 18.55 | 19.30 | 18.55 | 19.30 | 00:00:00 | 2000-01-06 | 72,500 | 19.35 | 19.40 | 19.20 | 19.30 | 00:00:00 | 2000-01-07 | 91,900 | 19.40 | 19.70 | 19.20 | 19.20 | 00:00:00 | 2000-01-10 | 137,800 | 19.50 | 19.50 | 18.90 | 18.90 | 00:00:00 | 2000-01-11 | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 00:00:00 | 2000-01-12 | 114,400 | 18.80 | 18.80 | 18.30 | 18.65 | 00:00:00 | 2000-01-13 | 162,200 | 18.70 | 18.85 | 18.45 | 18.50 | 00:00:00 | 2000-01-14 | 143,400 | 18.60 | 18.75 | 18.50 | 18.65 | 00:00:00 | 2000-01-17 | 106,700 | 18.80 | 18.80 | 18.60 | 18.60 | 00:00:00 | 2000-01-18 | 134,600 | 18.65 | 18.65 | 18.20 | 18.30 | 00:00:00 | 2000-01-19 | 203,900 | 18.15 | 18.25 | 17.35 | 17.35 | 00:00:00 | 2000-01-20 | 180,800 | 17.50 | 17.75 | 17.05 | 17.30 | 00:00:00 | 2000-01-21 | 145,300 | 17.50 | 17.70 | 17.30 | 17.40 | 00:00:00 | 2000-01-24 | 114,000 | 17.75 | 17.75 | 17.25 | 17.25 | 00:00:00 | 2000-01-25 | 129,100 | 17.20 | 17.30 | 17.00 | 17.00 | 00:00:00 | 2000-01-26 | 245,900 | 17.15 | 17.25 | 16.20 | 16.70 | 00:00:00 | 2000-01-27 | 191,700 | 16.90 | 17.45 | 16.85 | 16.90 | 00:00:00 | 2000-01-28 | 115,900 | 17.20 | 17.25 | 16.75 | 16.90 | 00:00:00 | 2000-01-31 | 90,100 | 17.00 | 17.00 | 16.40 | 16.55 | 00:00:00 | 2000-02-01 | 99,500 | 17.00 | 17.00 | 16.30 | 16.40 | 00:00:00 | 2000-02-02 | 98,900 | 16.60 | 16.60 | 16.40 | 16.45 | 00:00:00 | 2000-02-03 | 97,100 | 16.50 | 16.55 | 16.35 | 16.40 | 00:00:00 | 2000-02-04 | 71,500 | 16.40 | 16.52 | 16.35 | 16.45 | 00:00:00 | 2000-02-07 | 117,500 | 16.40 | 16.70 | 16.30 | 16.30 | 00:00:00 | 2000-02-08 | 141,200 | 16.55 | 16.60 | 16.30 | 16.40 | 00:00:00 | 2000-02-09 | 120,400 | 16.60 | 16.60 | 16.21 | 16.30 | 00:00:00 | 2000-02-10 | 111,300 | 16.25 | 16.65 | 16.15 | 16.65 | 00:00:00 | 2000-02-11 | 85,200 | 16.70 | 16.80 | 16.30 | 16.55 | 00:00:00 | 2000-02-14 | 86,300 | 16.50 | 16.55 | 16.37 | 16.40 | 00:00:00 | 2000-02-15 | 151,300 | 16.50 | 17.40 | 16.50 | 16.80 | 00:00:00 | 2000-02-16 | 122,000 | 17.10 | 17.20 | 16.50 | 16.60 | 00:00:00 | 2000-02-17 | 79,800 | 16.80 | 17.00 | 16.35 | 16.35 | 00:00:00 | 2000-02-18 | 150,500 | 16.50 | 16.70 | 16.30 | 16.38 | 00:00:00 | 2000-02-21 | 91,600 | 16.50 | 16.50 | 16.27 | 16.45 | 00:00:00 | 2000-02-22 | 175,100 | 16.50 | 17.00 | 16.50 | 16.65 | 00:00:00 | 2000-02-23 | 44,400 | 16.80 | 17.00 | 16.65 | 16.95 | 00:00:00 | 2000-02-24 | 62,400 | 17.00 | 17.05 | 16.85 | 16.90 | 00:00:00 | 2000-02-25 | 55,900 | 17.00 | 17.02 | 16.85 | 16.85 | 00:00:00 | 2000-02-28 | 60,800 | 16.70 | 16.95 | 16.70 | 16.90 | 00:00:00 | 2000-02-29 | 48,000 | 17.00 | 17.10 | 16.95 | 17.10 | 00:00:00 | 2000-03-01 | 63,700 | 17.20 | 17.20 | 16.85 | 17.00 | 00:00:00 | 2000-03-02 | 54,600 | 16.90 | 16.95 | 16.60 | 16.95 | 00:00:00 | 2000-03-03 | 54,100 | 16.95 | 16.95 | 16.60 | 16.65 | 00:00:00 | 2000-03-06 | 86,800 | 16.90 | 16.95 | 16.55 | 16.55 | 00:00:00 | 2000-03-07 | 68,000 | 16.55 | 16.75 | 16.50 | 16.60 | 00:00:00 | 2000-03-08 | 107,600 | 16.55 | 16.60 | 16.40 | 16.45 | 00:00:00 | 2000-03-09 | 102,300 | 16.35 | 16.60 | 16.35 | 16.40 | 00:00:00 | 2000-03-10 | 99,400 | 16.50 | 16.65 | 16.30 | 16.65 | 00:00:00 | 2000-03-13 | 141,300 | 16.95 | 17.10 | 16.50 | 16.75 | 00:00:00 | 2000-03-14 | 153,200 | 16.80 | 17.40 | 16.75 | 17.30 | 00:00:00 | 2000-03-15 | 281,400 | 17.50 | 18.35 | 17.35 | 18.35 | 00:00:00 | 2000-03-16 | 345,100 | 18.90 | 18.95 | 18.55 | 18.75 | 00:00:00 | 2000-03-17 | 231,500 | 18.95 | 19.15 | 18.85 | 18.90 | 00:00:00 | 2000-03-20 | 120,300 | 19.00 | 19.30 | 18.10 | 18.10 | 00:00:00 | 2000-03-21 | 95,500 | 18.30 | 18.50 | 18.20 | 18.20 | 00:00:00 | 2000-03-22 | 159,200 | 18.60 | 19.15 | 18.55 | 19.05 | 00:00:00 | 2000-03-23 | 119,900 | 19.30 | 19.30 | 18.65 | 18.65 | 00:00:00 | 2000-03-24 | 131,000 | 19.10 | 19.10 | 18.45 | 18.45 | 00:00:00 | 2000-03-27 | 223,500 | 19.00 | 19.19 | 18.85 | 19.20 | 00:00:00 | 2000-03-28 | 159,300 | 19.25 | 19.35 | 18.85 | 18.90 | 00:00:00 | 2000-03-29 | 78,800 | 19.00 | 19.00 | 18.80 | 18.95 | 00:00:00 | 2000-03-30 | 74,500 | 18.95 | 19.10 | 18.85 | 19.05 | 00:00:00 | 2000-03-31 | 58,800 | 19.10 | 19.18 | 18.90 | 18.90 | 00:00:00 | 2000-04-03 | 96,700 | 18.95 | 19.05 | 18.05 | 18.15 | 00:00:00 | 2000-04-04 | 122,800 | 18.35 | 18.65 | 18.00 | 18.35 | 00:00:00 | 2000-04-05 | 73,900 | 18.90 | 18.95 | 18.20 | 18.60 | 00:00:00 | 2000-04-06 | 135,500 | 18.95 | 19.00 | 18.60 | 18.80 | 00:00:00 | 2000-04-07 | 102,000 | 19.15 | 19.25 | 19.00 | 19.25 | 00:00:00 | 2000-04-10 | 185,000 | 19.50 | 19.75 | 19.40 | 19.60 | 00:00:00 | 2000-04-11 | 175,600 | 19.75 | 19.95 | 19.65 | 19.90 | 00:00:00 | 2000-04-12 | 129,100 | 20.00 | 20.45 | 19.95 | 20.10 | 00:00:00 | 2000-04-13 | 59,200 | 20.20 | 20.20 | 19.95 | 20.05 | 00:00:00 | 2000-04-14 | 85,300 | 20.00 | 20.05 | 19.55 | 19.85 | 00:00:00 | 2000-04-17 | 68,600 | 19.25 | 19.25 | 19.05 | 19.25 | 00:00:00 | 2000-04-18 | 82,700 | 19.75 | 19.80 | 19.10 | 19.45 | 00:00:00 | 2000-04-19 | 62,000 | 19.90 | 19.90 | 19.25 | 19.25 | 00:00:00 | 2000-04-20 | 35,600 | 19.30 | 19.45 | 19.10 | 19.40 | 00:00:00 | 2000-04-21 | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2000-04-24 | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2000-04-25 | 50,700 | 19.50 | 19.85 | 19.45 | 19.85 | 00:00:00 | 2000-04-26 | 59,200 | 19.90 | 20.10 | 19.90 | 20.05 | 00:00:00 | 2000-04-27 | 58,400 | 20.15 | 20.15 | 19.70 | 19.80 | 00:00:00 | 2000-04-28 | 51,700 | 20.00 | 20.15 | 19.85 | 20.00 | 00:00:00 | 2000-05-01 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-02 | 79,900 | 20.10 | 20.40 | 19.80 | 19.83 | 00:00:00 | 2000-05-03 | 42,500 | 19.83 | 20.20 | 19.60 | 20.20 | 00:00:00 | 2000-05-04 | 112,400 | 20.10 | 20.60 | 19.95 | 20.60 | 00:00:00 | 2000-05-05 | 161,900 | 20.70 | 21.00 | 20.70 | 20.95 | 00:00:00 | 2000-05-08 | 62,900 | 21.00 | 21.05 | 20.55 | 20.95 | 00:00:00 | 2000-05-09 | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 00:00:00 | 2000-05-10 | 71,300 | 20.90 | 20.90 | 20.40 | 20.70 | 00:00:00 | 2000-05-11 | 96,000 | 20.65 | 20.70 | 19.90 | 20.00 | 00:00:00 | 2000-05-12 | 86,100 | 20.20 | 20.20 | 19.55 | 19.55 | 00:00:00 | 2000-05-15 | 103,500 | 20.00 | 20.05 | 19.95 | 20.00 | 00:00:00 | 2000-05-16 | 83,000 | 20.40 | 20.55 | 20.00 | 20.15 | 00:00:00 | 2000-05-17 | 71,200 | 20.15 | 20.25 | 19.55 | 19.55 | 00:00:00 | 2000-05-18 | 66,000 | 19.75 | 20.10 | 19.55 | 19.95 | 00:00:00 | 2000-05-19 | 181,700 | 20.00 | 20.00 | 19.70 | 19.75 | 00:00:00 | 2000-05-22 | 133,900 | 19.75 | 20.00 | 19.30 | 19.40 | 00:00:00 | 2000-05-23 | 82,000 | 19.60 | 19.60 | 19.35 | 19.50 | 00:00:00 | 2000-05-24 | 86,100 | 19.70 | 19.70 | 19.10 | 19.30 | 00:00:00 | 2000-05-25 | 68,900 | 19.50 | 19.90 | 19.40 | 19.85 | 00:00:00 | 2000-05-26 | 68,500 | 19.85 | 19.85 | 19.30 | 19.60 | 00:00:00 | 2000-05-29 | 58,500 | 19.80 | 19.85 | 19.10 | 19.35 | 00:00:00 | 2000-05-30 | 64,000 | 19.40 | 19.40 | 18.95 | 19.30 | 00:00:00 | 2000-05-31 | 86,400 | 19.55 | 19.90 | 19.50 | 19.90 | 00:00:00 | 2000-06-01 | 29,100 | 19.90 | 20.00 | 19.70 | 19.82 | 00:00:00 | 2000-06-02 | 53,500 | 19.90 | 19.95 | 19.70 | 19.90 | 00:00:00 | 2000-06-05 | 98,800 | 19.80 | 20.15 | 19.65 | 19.90 | 00:00:00 | 2000-06-06 | 54,300 | 19.95 | 20.00 | 19.65 | 19.75 | 00:00:00 | 2000-06-07 | 134,800 | 19.70 | 20.20 | 19.35 | 19.40 | 00:00:00 | 2000-06-08 | 51,600 | 19.75 | 19.80 | 19.26 | 19.35 | 00:00:00 | 2000-06-09 | 43,600 | 19.60 | 19.60 | 19.15 | 19.50 | 00:00:00 | 2000-06-12 | 7,400 | 19.60 | 19.65 | 19.50 | 19.65 | 00:00:00 | 2000-06-13 | 35,100 | 19.65 | 19.70 | 19.15 | 19.30 | 00:00:00 | 2000-06-14 | 54,700 | 19.40 | 19.40 | 19.20 | 19.28 | 00:00:00 | 2000-06-15 | 47,500 | 19.45 | 19.55 | 19.35 | 19.40 | 00:00:00 | 2000-06-16 | 60,900 | 19.30 | 19.70 | 19.20 | 19.20 | 00:00:00 | 2000-06-19 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|