|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 21,45 | 880.200 | 21,45 | 20,91 | 20,98 | 00:00:00 | | 2003-10-30 | 21,68 | 864.200 | 21,68 | 21,20 | 21,35 | 00:00:00 | | 2003-10-31 | 21,70 | 962.200 | 21,70 | 21,31 | 21,54 | 00:00:00 | | 2003-11-03 | 21,73 | 804.400 | 21,73 | 21,38 | 21,60 | 00:00:00 | | 2003-11-04 | 21,78 | 508.200 | 21,88 | 21,47 | 21,70 | 00:00:00 | | 2003-11-05 | 21,65 | 765.600 | 21,74 | 21,56 | 21,63 | 00:00:00 | | 2003-11-06 | 21,68 | 465.400 | 23,10 | 21,38 | 21,70 | 00:00:00 | | 2003-11-07 | 21,55 | 513.200 | 21,70 | 21,42 | 21,67 | 00:00:00 | | 2003-11-10 | 20,95 | 532.800 | 21,45 | 20,87 | 21,45 | 00:00:00 | | 2003-11-11 | 20,93 | 395.400 | 21,14 | 20,89 | 20,95 | 00:00:00 | | 2003-11-12 | 21,27 | 497.400 | 21,27 | 20,85 | 20,88 | 00:00:00 | | 2003-11-13 | 21,41 | 524.200 | 21,54 | 21,20 | 21,20 | 00:00:00 | | 2003-11-14 | 21,63 | 718.000 | 21,94 | 21,45 | 21,45 | 00:00:00 | | 2003-11-17 | 21,29 | 395.000 | 21,60 | 21,15 | 21,60 | 00:00:00 | | 2003-11-18 | 21,30 | 637.400 | 21,30 | 20,99 | 21,19 | 00:00:00 | | 2003-11-19 | 21,48 | 749.800 | 21,50 | 21,12 | 21,25 | 00:00:00 | | 2003-11-20 | 21,19 | 444.600 | 21,58 | 21,10 | 21,35 | 00:00:00 | | 2003-11-21 | 20,89 | 400.800 | 21,21 | 20,86 | 21,18 | 00:00:00 | | 2003-11-24 | 20,44 | 1.520.200 | 20,78 | 19,93 | 20,70 | 00:00:00 | | 2003-11-25 | 20,74 | 489.200 | 20,91 | 20,20 | 20,40 | 00:00:00 | | 2003-11-26 | 20,75 | 268.000 | 20,75 | 20,40 | 20,74 | 00:00:00 | | 2003-11-28 | 21,25 | 324.000 | 21,50 | 20,62 | 20,75 | 00:00:00 | | 2003-12-01 | 19,89 | 3.533.600 | 20,91 | 19,68 | 20,90 | 00:00:00 | | 2003-12-02 | 19,98 | 1.993.800 | 20,12 | 19,74 | 19,97 | 00:00:00 | | 2003-12-03 | 20,32 | 688.800 | 20,72 | 20,06 | 20,08 | 00:00:00 | | 2003-12-04 | 20,73 | 900.800 | 21,20 | 20,10 | 20,10 | 00:00:00 | | 2003-12-05 | 22,00 | 1.601.200 | 22,38 | 20,45 | 20,85 | 00:00:00 | | 2003-12-08 | 23,58 | 3.056.400 | 23,84 | 22,67 | 22,75 | 00:00:00 | | 2003-12-09 | 23,06 | 1.733.400 | 23,72 | 22,90 | 23,65 | 00:00:00 | | 2003-12-10 | 23,07 | 1.043.000 | 23,66 | 22,95 | 23,16 | 00:00:00 | | 2003-12-11 | 22,85 | 698.200 | 23,07 | 22,81 | 23,07 | 00:00:00 | | 2003-12-12 | 23,00 | 694.200 | 23,05 | 22,82 | 22,90 | 00:00:00 | | 2003-12-15 | 23,60 | 1.487.000 | 24,00 | 23,41 | 24,00 | 00:00:00 | | 2003-12-16 | 24,22 | 1.222.800 | 24,53 | 23,63 | 23,65 | 00:00:00 | | 2003-12-17 | 24,83 | 867.600 | 24,87 | 24,01 | 24,32 | 00:00:00 | | 2003-12-18 | 25,60 | 1.367.200 | 25,64 | 24,79 | 24,83 | 00:00:00 | | 2003-12-19 | 26,79 | 1.600.400 | 26,80 | 25,87 | 26,00 | 00:00:00 | | 2003-12-22 | 25,87 | 1.375.600 | 26,76 | 25,73 | 26,75 | 00:00:00 | | 2003-12-23 | 25,00 | 1.424.000 | 25,85 | 24,74 | 25,85 | 00:00:00 | | 2003-12-24 | 24,96 | 276.000 | 25,16 | 24,86 | 24,95 | 00:00:00 | | 2003-12-26 | 25,30 | 337.600 | 25,49 | 25,00 | 25,00 | 00:00:00 | | 2003-12-29 | 25,90 | 1.093.600 | 25,90 | 25,18 | 25,22 | 00:00:00 | | 2003-12-30 | 25,80 | 957.000 | 26,02 | 25,58 | 26,00 | 00:00:00 | | 2003-12-31 | 25,90 | 499.200 | 26,20 | 25,80 | 25,80 | 00:00:00 | | 2004-01-02 | 26,30 | 512.800 | 26,80 | 26,03 | 26,05 | 00:00:00 | | 2004-01-05 | 26,46 | 1.731.800 | 27,72 | 25,55 | 25,55 | 00:00:00 | | 2004-01-06 | 26,35 | 570.200 | 26,71 | 26,10 | 26,50 | 00:00:00 | | 2004-01-07 | 26,18 | 573.200 | 26,53 | 26,14 | 26,35 | 00:00:00 | | 2004-01-08 | 26,28 | 616.400 | 26,55 | 26,16 | 26,18 | 00:00:00 | | 2004-01-09 | 27,03 | 852.200 | 27,35 | 26,28 | 26,40 | 00:00:00 | | 2004-01-12 | 27,29 | 853.200 | 27,45 | 26,90 | 27,25 | 00:00:00 | | 2004-01-13 | 26,71 | 1.159.400 | 27,35 | 26,39 | 27,29 | 00:00:00 | | 2004-01-14 | 26,92 | 428.200 | 26,92 | 26,44 | 26,71 | 00:00:00 | | 2004-01-15 | 25,68 | 704.600 | 26,79 | 25,42 | 26,77 | 00:00:00 | | 2004-01-16 | 25,88 | 594.800 | 26,00 | 25,30 | 25,68 | 00:00:00 | | 2004-01-20 | 27,25 | 1.041.800 | 27,31 | 25,87 | 25,87 | 00:00:00 | | 2004-01-21 | 27,60 | 651.800 | 27,97 | 27,06 | 27,26 | 00:00:00 | | 2004-01-22 | 27,48 | 860.000 | 28,50 | 27,37 | 27,75 | 00:00:00 | | 2004-01-23 | 26,67 | 930.800 | 27,53 | 26,40 | 27,49 | 00:00:00 | | 2004-01-26 | 25,96 | 798.800 | 26,71 | 25,80 | 26,70 | 00:00:00 | | 2004-01-27 | 25,97 | 492.000 | 26,22 | 25,84 | 25,96 | 00:00:00 | | 2004-01-28 | 23,00 | 3.836.800 | 25,75 | 22,14 | 25,75 | 00:00:00 | | 2004-01-29 | 22,28 | 3.724.200 | 22,63 | 20,24 | 21,00 | 00:00:00 | | 2004-01-30 | 23,10 | 1.480.200 | 23,46 | 21,94 | 21,94 | 00:00:00 | | 2004-02-02 | 22,25 | 705.800 | 23,00 | 22,13 | 23,00 | 00:00:00 | | 2004-02-03 | 22,24 | 750.800 | 22,45 | 22,09 | 22,33 | 00:00:00 | | 2004-02-04 | 21,72 | 959.200 | 22,45 | 21,60 | 22,30 | 00:00:00 | | 2004-02-05 | 22,45 | 2.369.000 | 22,70 | 22,00 | 22,00 | 00:00:00 | | 2004-02-06 | 23,32 | 1.027.600 | 23,32 | 22,00 | 22,30 | 00:00:00 | | 2004-02-09 | 23,77 | 1.554.600 | 24,30 | 23,01 | 23,30 | 00:00:00 | | 2004-02-10 | 23,49 | 735.800 | 24,10 | 23,48 | 24,10 | 00:00:00 | | 2004-02-11 | 23,00 | 1.865.800 | 23,73 | 22,94 | 23,44 | 00:00:00 | | 2004-02-12 | 24,09 | 3.260.800 | 24,30 | 22,97 | 23,00 | 00:00:00 | | 2004-02-13 | 23,85 | 2.646.000 | 25,14 | 23,73 | 24,55 | 00:00:00 | | 2004-02-17 | 24,89 | 1.974.600 | 25,21 | 24,00 | 24,00 | 00:00:00 | | 2004-02-18 | 23,82 | 5.872.200 | 25,50 | 23,25 | 25,05 | 00:00:00 | | 2004-02-19 | 23,26 | 4.367.200 | 24,00 | 23,25 | 23,65 | 00:00:00 | | 2004-02-20 | 22,91 | 1.939.000 | 23,40 | 22,81 | 23,35 | 00:00:00 | | 2004-02-23 | 22,66 | 1.716.200 | 23,32 | 22,61 | 22,93 | 00:00:00 | | 2004-02-24 | 22,72 | 1.615.800 | 22,80 | 22,55 | 22,60 | 00:00:00 | | 2004-02-25 | 23,93 | 3.354.800 | 23,97 | 22,80 | 22,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
