|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 16,18 | 574.000 | 16,19 | 15,55 | 15,85 | 00:00:00 | | 2003-03-14 | 15,70 | 518.200 | 16,18 | 15,66 | 16,17 | 00:00:00 | | 2003-03-17 | 15,81 | 585.200 | 15,99 | 15,48 | 15,70 | 00:00:00 | | 2003-03-18 | 16,02 | 639.800 | 16,02 | 15,75 | 15,86 | 00:00:00 | | 2003-03-19 | 16,06 | 406.200 | 16,85 | 15,81 | 16,02 | 00:00:00 | | 2003-03-20 | 16,19 | 502.600 | 16,30 | 15,83 | 15,95 | 00:00:00 | | 2003-03-21 | 16,04 | 418.200 | 16,23 | 15,85 | 16,23 | 00:00:00 | | 2003-03-24 | 15,83 | 317.400 | 16,01 | 15,77 | 16,00 | 00:00:00 | | 2003-03-25 | 16,02 | 90.800 | 16,15 | 15,85 | 15,85 | 00:00:00 | | 2003-03-26 | 16,00 | 146.400 | 16,10 | 15,90 | 16,02 | 00:00:00 | | 2003-03-27 | 16,01 | 103.400 | 16,08 | 15,95 | 15,97 | 00:00:00 | | 2003-03-28 | 16,34 | 296.000 | 16,38 | 15,95 | 15,95 | 00:00:00 | | 2003-03-31 | 16,53 | 171.200 | 16,53 | 16,27 | 16,34 | 00:00:00 | | 2003-04-01 | 16,77 | 340.000 | 16,99 | 16,40 | 16,40 | 00:00:00 | | 2003-04-02 | 16,51 | 557.000 | 17,09 | 16,30 | 16,77 | 00:00:00 | | 2003-04-03 | 16,63 | 327.600 | 16,92 | 16,50 | 16,50 | 00:00:00 | | 2003-04-04 | 16,53 | 286.800 | 16,80 | 16,33 | 16,68 | 00:00:00 | | 2003-04-07 | 16,15 | 400.400 | 16,73 | 16,11 | 16,60 | 00:00:00 | | 2003-04-08 | 16,12 | 1.006.200 | 16,18 | 15,65 | 16,15 | 00:00:00 | | 2003-04-09 | 16,33 | 646.200 | 16,45 | 16,07 | 16,12 | 00:00:00 | | 2003-04-10 | 16,58 | 602.800 | 16,64 | 16,23 | 16,33 | 00:00:00 | | 2003-04-11 | 16,41 | 306.800 | 16,79 | 16,38 | 16,47 | 00:00:00 | | 2003-04-14 | 16,60 | 212.400 | 16,85 | 16,40 | 16,45 | 00:00:00 | | 2003-04-15 | 16,69 | 287.200 | 16,91 | 16,48 | 16,60 | 00:00:00 | | 2003-04-16 | 16,91 | 264.400 | 17,10 | 16,71 | 16,71 | 00:00:00 | | 2003-04-17 | 17,15 | 368.200 | 17,24 | 16,81 | 16,81 | 00:00:00 | | 2003-04-21 | 17,33 | 276.000 | 17,45 | 17,17 | 17,25 | 00:00:00 | | 2003-04-22 | 17,26 | 244.400 | 17,28 | 16,96 | 17,28 | 00:00:00 | | 2003-04-23 | 17,19 | 389.200 | 17,50 | 16,85 | 17,20 | 00:00:00 | | 2003-04-24 | 17,15 | 260.400 | 17,44 | 16,95 | 17,44 | 00:00:00 | | 2003-04-25 | 17,04 | 187.200 | 17,25 | 17,03 | 17,09 | 00:00:00 | | 2003-04-28 | 16,90 | 397.000 | 17,10 | 16,64 | 17,04 | 00:00:00 | | 2003-04-29 | 17,02 | 370.400 | 17,26 | 16,90 | 17,25 | 00:00:00 | | 2003-04-30 | 17,20 | 264.800 | 17,29 | 17,02 | 17,03 | 00:00:00 | | 2003-05-01 | 17,22 | 258.400 | 17,39 | 16,85 | 16,85 | 00:00:00 | | 2003-05-02 | 17,43 | 410.400 | 17,67 | 17,05 | 17,15 | 00:00:00 | | 2003-05-05 | 17,51 | 325.600 | 17,57 | 17,34 | 17,35 | 00:00:00 | | 2003-05-06 | 17,88 | 504.400 | 17,99 | 17,51 | 17,51 | 00:00:00 | | 2003-05-07 | 18,01 | 273.400 | 18,20 | 17,75 | 17,84 | 00:00:00 | | 2003-05-08 | 17,94 | 424.600 | 18,15 | 17,80 | 18,00 | 00:00:00 | | 2003-05-09 | 19,00 | 425.600 | 19,02 | 17,95 | 17,95 | 00:00:00 | | 2003-05-12 | 19,34 | 563.200 | 19,50 | 18,95 | 18,95 | 00:00:00 | | 2003-05-13 | 19,02 | 421.000 | 19,35 | 18,93 | 19,35 | 00:00:00 | | 2003-05-14 | 19,72 | 534.400 | 19,76 | 19,06 | 19,06 | 00:00:00 | | 2003-05-15 | 21,00 | 1.113.000 | 21,20 | 19,69 | 19,72 | 00:00:00 | | 2003-05-16 | 21,00 | 648.600 | 21,05 | 20,70 | 20,99 | 00:00:00 | | 2003-05-19 | 20,98 | 357.600 | 21,23 | 20,35 | 20,55 | 00:00:00 | | 2003-05-20 | 20,45 | 410.600 | 20,98 | 20,10 | 20,98 | 00:00:00 | | 2003-05-21 | 21,57 | 673.200 | 21,75 | 20,33 | 20,40 | 00:00:00 | | 2003-05-22 | 21,11 | 312.400 | 21,56 | 20,93 | 21,56 | 00:00:00 | | 2003-05-23 | 21,32 | 163.000 | 21,47 | 20,99 | 21,10 | 00:00:00 | | 2003-05-27 | 21,55 | 311.000 | 21,82 | 21,28 | 21,32 | 00:00:00 | | 2003-05-28 | 21,58 | 209.200 | 22,10 | 21,47 | 21,80 | 00:00:00 | | 2003-05-29 | 21,94 | 769.800 | 21,98 | 21,57 | 21,67 | 00:00:00 | | 2003-05-30 | 22,35 | 342.000 | 22,50 | 21,88 | 21,93 | 00:00:00 | | 2003-06-02 | 21,58 | 1.230.200 | 22,41 | 21,50 | 22,35 | 00:00:00 | | 2003-06-03 | 21,84 | 1.165.800 | 21,95 | 20,50 | 21,70 | 00:00:00 | | 2003-06-04 | 22,52 | 512.800 | 22,52 | 21,84 | 21,84 | 00:00:00 | | 2003-06-05 | 23,02 | 335.400 | 23,14 | 22,41 | 22,45 | 00:00:00 | | 2003-06-06 | 22,95 | 268.800 | 23,45 | 22,94 | 23,06 | 00:00:00 | | 2003-06-09 | 22,90 | 780.400 | 23,13 | 22,80 | 22,95 | 00:00:00 | | 2003-06-10 | 23,08 | 249.800 | 23,14 | 22,70 | 22,85 | 00:00:00 | | 2003-06-11 | 24,00 | 790.400 | 24,61 | 23,15 | 23,15 | 00:00:00 | | 2003-06-12 | 23,98 | 310.200 | 24,20 | 23,70 | 23,95 | 00:00:00 | | 2003-06-13 | 23,49 | 574.400 | 23,85 | 22,95 | 23,85 | 00:00:00 | | 2003-06-16 | 23,30 | 229.000 | 23,45 | 23,15 | 23,44 | 00:00:00 | | 2003-06-17 | 22,92 | 326.000 | 23,22 | 22,89 | 22,90 | 00:00:00 | | 2003-06-18 | 23,65 | 810.000 | 23,89 | 23,38 | 23,43 | 00:00:00 | | 2003-06-19 | 23,45 | 498.600 | 23,83 | 23,40 | 23,67 | 00:00:00 | | 2003-06-20 | 22,10 | 693.800 | 23,43 | 22,10 | 23,42 | 00:00:00 | | 2003-06-23 | 21,92 | 402.400 | 22,21 | 21,80 | 22,16 | 00:00:00 | | 2003-06-24 | 22,09 | 139.000 | 22,16 | 21,70 | 21,85 | 00:00:00 | | 2003-06-25 | 21,90 | 155.400 | 22,39 | 21,75 | 21,75 | 00:00:00 | | 2003-06-26 | 22,06 | 527.200 | 22,15 | 21,87 | 21,91 | 00:00:00 | | 2003-06-27 | 22,81 | 528.200 | 23,20 | 22,14 | 22,15 | 00:00:00 | | 2003-06-30 | 22,74 | 309.600 | 22,87 | 22,71 | 22,81 | 00:00:00 | | 2003-07-01 | 22,70 | 356.200 | 22,71 | 22,57 | 22,70 | 00:00:00 | | 2003-07-02 | 22,90 | 195.800 | 22,95 | 22,70 | 22,70 | 00:00:00 | | 2003-07-03 | 22,64 | 144.800 | 22,80 | 22,52 | 22,80 | 00:00:00 | | 2003-07-07 | 22,50 | 718.800 | 22,94 | 22,16 | 22,70 | 00:00:00 | | 2003-07-08 | 22,46 | 428.400 | 22,50 | 22,29 | 22,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
