|
 CONSOL Energy Inc - [Ticker: CNX] |     | | Última Transacción | 13,780 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,090 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,880 | Mínimo | 13,630 | | Volumen | 1.873.966 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 16,510 x 3.500 - 16,520 x 2.400 | Yield | | | Cierre Anterior | 13,690 | PER | 0,00% | | Apertura | 13,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CNX desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 9,95 | 290.200 | 10,31 | 9,83 | 10,01 | 00:00:00 | | 2000-01-04 | 9,76 | 390.600 | 10,19 | 9,70 | 9,83 | 00:00:00 | | 2000-01-05 | 9,89 | 359.200 | 10,01 | 9,70 | 9,76 | 00:00:00 | | 2000-01-06 | 10,31 | 96.000 | 10,56 | 10,01 | 10,01 | 00:00:00 | | 2000-01-07 | 10,62 | 98.600 | 10,74 | 10,31 | 10,31 | 00:00:00 | | 2000-01-10 | 10,68 | 66.800 | 10,80 | 10,50 | 10,74 | 00:00:00 | | 2000-01-11 | 10,56 | 63.600 | 10,68 | 10,37 | 10,68 | 00:00:00 | | 2000-01-12 | 10,74 | 438.800 | 10,86 | 10,31 | 10,44 | 00:00:00 | | 2000-01-13 | 11,29 | 138.600 | 11,47 | 10,68 | 10,74 | 00:00:00 | | 2000-01-14 | 11,23 | 290.600 | 11,47 | 11,11 | 11,29 | 00:00:00 | | 2000-01-18 | 11,41 | 74.800 | 11,66 | 11,23 | 11,35 | 00:00:00 | | 2000-01-19 | 11,23 | 45.000 | 11,47 | 11,23 | 11,29 | 00:00:00 | | 2000-01-20 | 11,53 | 87.200 | 11,66 | 11,35 | 11,35 | 00:00:00 | | 2000-01-21 | 11,60 | 251.000 | 11,84 | 11,53 | 11,53 | 00:00:00 | | 2000-01-24 | 11,60 | 104.800 | 11,90 | 11,53 | 11,72 | 00:00:00 | | 2000-01-25 | 11,47 | 145.600 | 11,66 | 11,35 | 11,47 | 00:00:00 | | 2000-01-26 | 10,56 | 237.200 | 11,47 | 10,50 | 11,23 | 00:00:00 | | 2000-01-27 | 11,23 | 80.200 | 11,29 | 10,68 | 10,68 | 00:00:00 | | 2000-01-28 | 11,84 | 131.800 | 11,90 | 11,11 | 11,11 | 00:00:00 | | 2000-01-31 | 11,84 | 72.000 | 11,90 | 11,66 | 11,78 | 00:00:00 | | 2000-02-01 | 11,66 | 117.200 | 11,96 | 11,47 | 11,90 | 00:00:00 | | 2000-02-02 | 11,84 | 85.200 | 12,14 | 11,66 | 11,78 | 00:00:00 | | 2000-02-03 | 11,96 | 83.000 | 12,14 | 11,84 | 11,84 | 00:00:00 | | 2000-02-04 | 11,78 | 167.800 | 11,96 | 11,60 | 11,90 | 00:00:00 | | 2000-02-07 | 11,60 | 143.600 | 11,78 | 11,41 | 11,78 | 00:00:00 | | 2000-02-08 | 12,06 | 460.000 | 12,06 | 11,50 | 11,50 | 00:00:00 | | 2000-02-09 | 12,56 | 330.200 | 12,62 | 12,06 | 12,06 | 00:00:00 | | 2000-02-10 | 12,44 | 51.400 | 12,44 | 12,31 | 12,44 | 00:00:00 | | 2000-02-11 | 12,06 | 83.600 | 12,50 | 12,00 | 12,44 | 00:00:00 | | 2000-02-14 | 12,19 | 32.600 | 12,44 | 12,06 | 12,06 | 00:00:00 | | 2000-02-15 | 12,06 | 37.800 | 12,25 | 12,00 | 12,25 | 00:00:00 | | 2000-02-16 | 12,25 | 67.000 | 12,38 | 12,12 | 12,19 | 00:00:00 | | 2000-02-17 | 12,19 | 64.400 | 12,38 | 12,06 | 12,25 | 00:00:00 | | 2000-02-18 | 12,25 | 63.400 | 12,31 | 12,00 | 12,19 | 00:00:00 | | 2000-02-22 | 12,19 | 60.800 | 12,38 | 12,09 | 12,12 | 00:00:00 | | 2000-02-23 | 5,81 | 534 | 6,13 | 5,81 | 6,09 | 00:00:00 | | 2000-02-24 | 11,62 | 87.400 | 11,81 | 11,62 | 11,75 | 00:00:00 | | 2000-02-25 | 11,56 | 62.000 | 11,94 | 11,56 | 11,69 | 00:00:00 | | 2000-02-28 | 11,38 | 73.400 | 11,56 | 11,31 | 11,50 | 00:00:00 | | 2000-02-29 | 11,62 | 96.800 | 11,62 | 11,25 | 11,50 | 00:00:00 | | 2000-03-01 | 11,38 | 90.200 | 11,62 | 11,25 | 11,62 | 00:00:00 | | 2000-03-02 | 11,44 | 91.600 | 11,44 | 11,25 | 11,38 | 00:00:00 | | 2000-03-03 | 11,50 | 161.000 | 11,50 | 11,31 | 11,38 | 00:00:00 | | 2000-03-06 | 11,62 | 50.800 | 11,69 | 11,44 | 11,50 | 00:00:00 | | 2000-03-07 | 11,62 | 242.400 | 11,62 | 11,56 | 11,62 | 00:00:00 | | 2000-03-08 | 11,44 | 16.000 | 11,62 | 11,38 | 11,62 | 00:00:00 | | 2000-03-09 | 11,56 | 30.800 | 11,62 | 11,50 | 11,56 | 00:00:00 | | 2000-03-10 | 11,38 | 104.200 | 11,56 | 11,31 | 11,56 | 00:00:00 | | 2000-03-13 | 11,31 | 41.200 | 11,44 | 11,25 | 11,44 | 00:00:00 | | 2000-03-14 | 11,38 | 59.800 | 11,44 | 11,31 | 11,31 | 00:00:00 | | 2000-03-15 | 11,44 | 106.000 | 11,50 | 11,31 | 11,50 | 00:00:00 | | 2000-03-16 | 11,38 | 88.000 | 11,50 | 11,31 | 11,44 | 00:00:00 | | 2000-03-17 | 11,38 | 40.000 | 11,44 | 11,25 | 11,25 | 00:00:00 | | 2000-03-20 | 11,25 | 41.400 | 11,31 | 11,00 | 11,31 | 00:00:00 | | 2000-03-21 | 11,31 | 82.800 | 11,44 | 11,12 | 11,12 | 00:00:00 | | 2000-03-22 | 11,00 | 27.600 | 11,38 | 10,88 | 11,19 | 00:00:00 | | 2000-03-23 | 11,12 | 108.400 | 11,25 | 11,00 | 11,00 | 00:00:00 | | 2000-03-24 | 11,00 | 103.800 | 11,50 | 10,94 | 11,25 | 00:00:00 | | 2000-03-27 | 11,44 | 54.000 | 11,44 | 11,00 | 11,00 | 00:00:00 | | 2000-03-28 | 11,06 | 98.200 | 11,44 | 11,06 | 11,38 | 00:00:00 | | 2000-03-29 | 10,69 | 146.400 | 11,06 | 10,56 | 11,06 | 00:00:00 | | 2000-03-30 | 10,56 | 153.200 | 10,94 | 10,56 | 10,69 | 00:00:00 | | 2000-03-31 | 10,62 | 219.200 | 11,12 | 10,56 | 10,69 | 00:00:00 | | 2000-04-03 | 10,88 | 265.400 | 11,19 | 10,62 | 10,75 | 00:00:00 | | 2000-04-04 | 10,81 | 62.800 | 10,94 | 10,69 | 10,75 | 00:00:00 | | 2000-04-05 | 10,94 | 72.000 | 11,25 | 10,75 | 10,81 | 00:00:00 | | 2000-04-06 | 11,00 | 36.800 | 11,00 | 10,94 | 10,94 | 00:00:00 | | 2000-04-07 | 11,00 | 94.600 | 11,06 | 10,94 | 11,06 | 00:00:00 | | 2000-04-10 | 10,38 | 296.800 | 11,06 | 10,38 | 11,00 | 00:00:00 | | 2000-04-11 | 10,50 | 126.000 | 10,62 | 10,44 | 10,50 | 00:00:00 | | 2000-04-12 | 10,56 | 89.800 | 10,75 | 10,50 | 10,62 | 00:00:00 | | 2000-04-13 | 10,19 | 71.400 | 10,69 | 10,19 | 10,56 | 00:00:00 | | 2000-04-14 | 10,38 | 67.000 | 10,38 | 10,06 | 10,06 | 00:00:00 | | 2000-04-17 | 10,50 | 52.000 | 10,50 | 10,12 | 10,25 | 00:00:00 | | 2000-04-18 | 10,44 | 90.400 | 10,50 | 10,31 | 10,44 | 00:00:00 | | 2000-04-19 | 10,50 | 1.028.200 | 10,50 | 10,38 | 10,38 | 00:00:00 | | 2000-04-20 | 10,50 | 71.000 | 10,62 | 10,44 | 10,44 | 00:00:00 | | 2000-04-24 | 10,44 | 32.800 | 10,50 | 10,31 | 10,50 | 00:00:00 | | 2000-04-25 | 10,50 | 366.400 | 10,50 | 10,38 | 10,38 | 00:00:00 | | 2000-04-26 | 10,25 | 262.200 | 10,50 | 10,12 | 10,50 | 00:00:00 | | 2000-04-27 | 10,12 | 81.800 | 10,38 | 10,06 | 10,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
