|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 11,98 | 255.400 | 12,04 | 11,78 | 11,91 | 00:00:00 | | 2002-11-15 | 12,28 | 326.000 | 12,29 | 11,88 | 11,99 | 00:00:00 | | 2002-11-18 | 12,31 | 477.200 | 12,46 | 12,16 | 12,28 | 00:00:00 | | 2002-11-19 | 12,21 | 309.400 | 12,43 | 12,20 | 12,25 | 00:00:00 | | 2002-11-20 | 12,36 | 380.600 | 12,54 | 12,20 | 12,21 | 00:00:00 | | 2002-11-21 | 13,01 | 334.400 | 13,16 | 12,51 | 12,56 | 00:00:00 | | 2002-11-22 | 13,02 | 370.800 | 13,21 | 12,93 | 13,00 | 00:00:00 | | 2002-11-25 | 13,39 | 466.400 | 13,55 | 13,01 | 13,01 | 00:00:00 | | 2002-11-26 | 13,30 | 349.600 | 13,75 | 13,30 | 13,33 | 00:00:00 | | 2002-11-27 | 13,59 | 281.400 | 13,93 | 13,31 | 13,31 | 00:00:00 | | 2002-11-29 | 13,98 | 95.800 | 14,06 | 13,79 | 13,80 | 00:00:00 | | 2002-12-02 | 14,57 | 577.400 | 14,59 | 14,03 | 14,13 | 00:00:00 | | 2002-12-03 | 14,35 | 294.800 | 14,48 | 14,16 | 14,48 | 00:00:00 | | 2002-12-04 | 14,50 | 243.400 | 14,59 | 14,15 | 14,30 | 00:00:00 | | 2002-12-05 | 14,87 | 375.000 | 14,90 | 14,52 | 14,52 | 00:00:00 | | 2002-12-06 | 14,92 | 640.400 | 14,93 | 14,64 | 14,88 | 00:00:00 | | 2002-12-09 | 14,95 | 299.200 | 15,02 | 14,90 | 14,95 | 00:00:00 | | 2002-12-10 | 15,00 | 498.800 | 15,07 | 14,85 | 14,85 | 00:00:00 | | 2002-12-11 | 15,15 | 416.600 | 15,20 | 14,90 | 15,00 | 00:00:00 | | 2002-12-12 | 15,86 | 880.800 | 15,90 | 15,01 | 15,05 | 00:00:00 | | 2002-12-13 | 17,70 | 1.590.000 | 17,90 | 16,03 | 16,05 | 00:00:00 | | 2002-12-16 | 17,07 | 905.200 | 17,79 | 16,89 | 17,70 | 00:00:00 | | 2002-12-17 | 16,62 | 593.000 | 17,07 | 16,60 | 17,00 | 00:00:00 | | 2002-12-18 | 16,30 | 786.600 | 16,53 | 15,92 | 16,53 | 00:00:00 | | 2002-12-19 | 16,41 | 255.800 | 16,45 | 16,12 | 16,29 | 00:00:00 | | 2002-12-20 | 16,95 | 639.800 | 17,03 | 16,51 | 16,51 | 00:00:00 | | 2002-12-23 | 16,85 | 528.800 | 16,97 | 16,48 | 16,95 | 00:00:00 | | 2002-12-24 | 17,54 | 359.600 | 17,65 | 16,75 | 16,90 | 00:00:00 | | 2002-12-26 | 17,20 | 308.200 | 17,70 | 17,07 | 17,55 | 00:00:00 | | 2002-12-27 | 16,91 | 218.000 | 17,10 | 16,80 | 17,05 | 00:00:00 | | 2002-12-30 | 16,93 | 413.000 | 17,16 | 16,70 | 16,75 | 00:00:00 | | 2002-12-31 | 17,28 | 413.800 | 17,30 | 16,88 | 16,93 | 00:00:00 | | 2003-01-02 | 17,70 | 868.400 | 18,01 | 17,17 | 17,28 | 00:00:00 | | 2003-01-03 | 17,81 | 249.800 | 17,90 | 17,60 | 17,65 | 00:00:00 | | 2003-01-06 | 17,79 | 614.200 | 17,85 | 17,64 | 17,81 | 00:00:00 | | 2003-01-07 | 17,18 | 562.200 | 17,80 | 17,10 | 17,80 | 00:00:00 | | 2003-01-08 | 16,49 | 716.200 | 17,00 | 16,35 | 17,00 | 00:00:00 | | 2003-01-09 | 16,75 | 373.800 | 16,92 | 16,40 | 16,50 | 00:00:00 | | 2003-01-10 | 16,94 | 335.400 | 16,95 | 16,65 | 16,72 | 00:00:00 | | 2003-01-13 | 16,80 | 356.400 | 16,98 | 16,55 | 16,97 | 00:00:00 | | 2003-01-14 | 16,60 | 276.800 | 17,12 | 16,60 | 16,79 | 00:00:00 | | 2003-01-15 | 16,39 | 346.000 | 16,72 | 16,10 | 16,68 | 00:00:00 | | 2003-01-16 | 16,98 | 174.400 | 17,01 | 16,48 | 16,48 | 00:00:00 | | 2003-01-17 | 16,71 | 438.600 | 16,98 | 16,45 | 16,95 | 00:00:00 | | 2003-01-21 | 16,82 | 414.600 | 17,01 | 16,65 | 16,80 | 00:00:00 | | 2003-01-22 | 16,17 | 727.800 | 16,83 | 16,06 | 16,83 | 00:00:00 | | 2003-01-23 | 16,46 | 179.400 | 16,57 | 16,18 | 16,18 | 00:00:00 | | 2003-01-24 | 15,46 | 494.200 | 16,11 | 15,40 | 16,11 | 00:00:00 | | 2003-01-27 | 14,76 | 553.000 | 15,46 | 14,55 | 15,45 | 00:00:00 | | 2003-01-28 | 15,75 | 517.200 | 15,99 | 15,00 | 15,00 | 00:00:00 | | 2003-01-29 | 15,60 | 414.400 | 15,83 | 15,35 | 15,50 | 00:00:00 | | 2003-01-30 | 15,70 | 543.400 | 16,50 | 15,70 | 15,85 | 00:00:00 | | 2003-01-31 | 15,48 | 433.200 | 15,70 | 15,30 | 15,70 | 00:00:00 | | 2003-02-03 | 15,72 | 280.200 | 15,95 | 15,54 | 15,65 | 00:00:00 | | 2003-02-04 | 15,97 | 291.000 | 16,00 | 15,72 | 15,73 | 00:00:00 | | 2003-02-05 | 15,58 | 164.400 | 16,05 | 15,55 | 15,98 | 00:00:00 | | 2003-02-06 | 15,48 | 248.800 | 15,65 | 15,20 | 15,41 | 00:00:00 | | 2003-02-07 | 15,36 | 150.400 | 15,57 | 15,30 | 15,54 | 00:00:00 | | 2003-02-10 | 15,95 | 477.600 | 15,95 | 15,36 | 15,37 | 00:00:00 | | 2003-02-11 | 15,53 | 147.600 | 15,95 | 15,42 | 15,95 | 00:00:00 | | 2003-02-12 | 15,48 | 249.000 | 15,62 | 15,27 | 15,53 | 00:00:00 | | 2003-02-13 | 15,11 | 230.000 | 15,48 | 14,90 | 15,48 | 00:00:00 | | 2003-02-14 | 15,12 | 252.400 | 15,29 | 14,99 | 15,18 | 00:00:00 | | 2003-02-18 | 15,39 | 205.200 | 15,40 | 15,03 | 15,03 | 00:00:00 | | 2003-02-19 | 15,13 | 366.600 | 15,39 | 15,01 | 15,39 | 00:00:00 | | 2003-02-20 | 15,14 | 339.200 | 15,40 | 14,60 | 15,12 | 00:00:00 | | 2003-02-21 | 16,22 | 410.600 | 16,22 | 15,20 | 15,20 | 00:00:00 | | 2003-02-24 | 16,83 | 395.600 | 16,88 | 16,27 | 16,42 | 00:00:00 | | 2003-02-25 | 17,01 | 886.600 | 17,34 | 16,84 | 16,84 | 00:00:00 | | 2003-02-26 | 16,93 | 360.400 | 17,20 | 16,62 | 17,01 | 00:00:00 | | 2003-02-27 | 16,85 | 292.800 | 17,18 | 16,60 | 16,93 | 00:00:00 | | 2003-02-28 | 17,80 | 580.600 | 17,80 | 16,90 | 16,90 | 00:00:00 | | 2003-03-03 | 17,36 | 535.800 | 17,93 | 17,26 | 17,89 | 00:00:00 | | 2003-03-04 | 17,92 | 477.400 | 18,00 | 17,26 | 17,26 | 00:00:00 | | 2003-03-05 | 17,73 | 353.000 | 17,92 | 17,61 | 17,92 | 00:00:00 | | 2003-03-06 | 17,56 | 542.000 | 17,80 | 17,37 | 17,73 | 00:00:00 | | 2003-03-07 | 17,66 | 434.400 | 17,78 | 17,57 | 17,57 | 00:00:00 | | 2003-03-10 | 17,51 | 231.600 | 17,68 | 17,47 | 17,58 | 00:00:00 | | 2003-03-11 | 17,41 | 419.000 | 17,66 | 17,30 | 17,66 | 00:00:00 | | 2003-03-12 | 15,77 | 1.828.200 | 16,60 | 15,38 | 16,60 | 00:00:00 | | 2003-03-13 | 16,18 | 574.000 | 16,19 | 15,55 | 15,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
