|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 23,93 | 3.354.800 | 23,97 | 22,80 | 22,80 | 00:00:00 | | 2004-02-26 | 24,59 | 18.050.200 | 24,90 | 23,61 | 23,83 | 00:00:00 | | 2004-02-27 | 25,23 | 2.281.000 | 25,25 | 24,20 | 24,75 | 00:00:00 | | 2004-03-01 | 26,50 | 4.221.200 | 30,01 | 26,12 | 27,50 | 00:00:00 | | 2004-03-02 | 25,55 | 2.694.600 | 27,00 | 25,55 | 26,50 | 00:00:00 | | 2004-03-03 | 25,68 | 1.929.200 | 25,93 | 25,25 | 25,79 | 00:00:00 | | 2004-03-04 | 25,51 | 1.152.200 | 25,95 | 25,37 | 25,95 | 00:00:00 | | 2004-03-05 | 26,10 | 2.174.200 | 26,60 | 25,35 | 25,40 | 00:00:00 | | 2004-03-08 | 25,58 | 1.319.400 | 26,51 | 25,55 | 26,10 | 00:00:00 | | 2004-03-09 | 25,49 | 625.000 | 25,71 | 25,40 | 25,65 | 00:00:00 | | 2004-03-10 | 24,80 | 1.517.000 | 25,74 | 24,76 | 25,47 | 00:00:00 | | 2004-03-11 | 24,90 | 1.969.600 | 25,45 | 24,18 | 24,81 | 00:00:00 | | 2004-03-12 | 25,43 | 761.600 | 25,43 | 25,00 | 25,25 | 00:00:00 | | 2004-03-15 | 25,01 | 885.600 | 25,58 | 24,87 | 25,58 | 00:00:00 | | 2004-03-16 | 25,00 | 533.200 | 25,29 | 24,80 | 24,97 | 00:00:00 | | 2004-03-17 | 24,96 | 1.573.400 | 25,30 | 24,70 | 24,80 | 00:00:00 | | 2004-03-18 | 24,80 | 1.016.400 | 25,29 | 24,76 | 24,97 | 00:00:00 | | 2004-03-19 | 25,04 | 1.184.400 | 25,11 | 24,70 | 24,70 | 00:00:00 | | 2004-03-22 | 24,40 | 1.236.600 | 25,00 | 24,30 | 25,00 | 00:00:00 | | 2004-03-23 | 24,26 | 1.107.400 | 24,60 | 24,06 | 24,55 | 00:00:00 | | 2004-03-24 | 23,99 | 1.174.000 | 24,63 | 23,90 | 24,50 | 00:00:00 | | 2004-03-25 | 25,10 | 1.409.000 | 25,10 | 24,04 | 24,15 | 00:00:00 | | 2004-03-26 | 25,02 | 1.231.800 | 25,52 | 25,01 | 25,38 | 00:00:00 | | 2004-03-29 | 25,35 | 677.800 | 25,72 | 25,02 | 25,02 | 00:00:00 | | 2004-03-30 | 25,70 | 2.309.000 | 26,20 | 25,45 | 25,55 | 00:00:00 | | 2004-03-31 | 26,80 | 14.843.600 | 27,25 | 26,50 | 26,82 | 00:00:00 | | 2004-04-01 | 27,01 | 4.836.400 | 27,75 | 27,00 | 27,75 | 00:00:00 | | 2004-04-02 | 27,87 | 3.458.000 | 28,47 | 27,30 | 27,30 | 00:00:00 | | 2004-04-05 | 28,43 | 2.150.600 | 28,65 | 27,90 | 27,92 | 00:00:00 | | 2004-04-06 | 28,54 | 2.379.600 | 28,89 | 28,17 | 28,35 | 00:00:00 | | 2004-04-07 | 28,28 | 1.540.600 | 28,63 | 27,82 | 28,45 | 00:00:00 | | 2004-04-08 | 28,15 | 1.450.800 | 28,61 | 28,06 | 28,50 | 00:00:00 | | 2004-04-12 | 28,46 | 826.600 | 28,67 | 28,12 | 28,60 | 00:00:00 | | 2004-04-13 | 27,03 | 2.240.400 | 28,58 | 26,40 | 28,36 | 00:00:00 | | 2004-04-14 | 26,95 | 1.678.600 | 27,48 | 26,42 | 26,80 | 00:00:00 | | 2004-04-15 | 27,49 | 1.548.400 | 28,13 | 27,00 | 27,00 | 00:00:00 | | 2004-04-16 | 27,95 | 1.871.200 | 28,10 | 27,50 | 27,50 | 00:00:00 | | 2004-04-19 | 28,50 | 1.900.200 | 28,55 | 27,62 | 28,10 | 00:00:00 | | 2004-04-20 | 27,85 | 2.035.000 | 28,95 | 27,73 | 28,50 | 00:00:00 | | 2004-04-21 | 27,68 | 1.575.800 | 27,87 | 27,25 | 27,50 | 00:00:00 | | 2004-04-22 | 28,99 | 4.275.400 | 29,20 | 27,69 | 27,69 | 00:00:00 | | 2004-04-23 | 29,96 | 3.724.400 | 30,75 | 29,65 | 29,75 | 00:00:00 | | 2004-04-26 | 30,86 | 4.840.000 | 32,09 | 30,67 | 32,00 | 00:00:00 | | 2004-04-27 | 30,78 | 3.051.800 | 31,79 | 30,50 | 31,78 | 00:00:00 | | 2004-04-28 | 29,48 | 2.572.600 | 30,78 | 29,20 | 30,78 | 00:00:00 | | 2004-04-29 | 28,56 | 2.575.400 | 29,25 | 28,50 | 28,75 | 00:00:00 | | 2004-04-30 | 28,63 | 3.638.400 | 29,15 | 28,26 | 28,80 | 00:00:00 | | 2004-05-03 | 29,58 | 1.483.800 | 29,95 | 28,77 | 28,77 | 00:00:00 | | 2004-05-04 | 29,83 | 3.400.400 | 30,20 | 29,60 | 29,75 | 00:00:00 | | 2004-05-05 | 30,00 | 2.141.600 | 30,39 | 29,85 | 30,37 | 00:00:00 | | 2004-05-06 | 29,24 | 1.373.200 | 29,98 | 28,92 | 29,83 | 00:00:00 | | 2004-05-07 | 27,80 | 1.419.800 | 29,65 | 27,72 | 29,10 | 00:00:00 | | 2004-05-10 | 26,29 | 3.411.800 | 27,21 | 24,85 | 27,00 | 00:00:00 | | 2004-05-11 | 27,14 | 2.028.000 | 27,37 | 26,70 | 27,00 | 00:00:00 | | 2004-05-12 | 27,89 | 2.079.600 | 28,45 | 26,90 | 28,35 | 00:00:00 | | 2004-05-13 | 27,99 | 1.586.800 | 28,37 | 27,55 | 28,00 | 00:00:00 | | 2004-05-14 | 28,06 | 1.065.000 | 28,38 | 27,54 | 28,10 | 00:00:00 | | 2004-05-17 | 27,74 | 1.179.400 | 28,35 | 27,60 | 28,10 | 00:00:00 | | 2004-05-18 | 28,35 | 1.793.400 | 28,42 | 27,80 | 28,17 | 00:00:00 | | 2004-05-19 | 28,59 | 1.686.400 | 29,33 | 28,30 | 28,85 | 00:00:00 | | 2004-05-20 | 28,24 | 1.671.400 | 29,05 | 28,15 | 28,65 | 00:00:00 | | 2004-05-21 | 28,24 | 1.055.800 | 28,75 | 28,14 | 28,48 | 00:00:00 | | 2004-05-24 | 29,39 | 1.369.200 | 29,59 | 28,45 | 28,50 | 00:00:00 | | 2004-05-25 | 30,08 | 2.982.200 | 30,38 | 29,48 | 29,98 | 00:00:00 | | 2004-05-26 | 30,32 | 1.478.000 | 30,50 | 29,72 | 30,17 | 00:00:00 | | 2004-05-27 | 30,30 | 1.229.000 | 30,60 | 30,00 | 30,45 | 00:00:00 | | 2004-05-28 | 30,85 | 1.895.800 | 30,89 | 30,10 | 30,34 | 00:00:00 | | 2004-06-01 | 31,63 | 1.912.400 | 31,70 | 30,80 | 30,88 | 00:00:00 | | 2004-06-02 | 31,50 | 1.733.600 | 31,98 | 31,43 | 31,98 | 00:00:00 | | 2004-06-03 | 30,71 | 2.087.000 | 31,60 | 30,56 | 31,50 | 00:00:00 | | 2004-06-04 | 30,68 | 1.813.200 | 31,11 | 30,18 | 30,71 | 00:00:00 | | 2004-06-07 | 31,55 | 1.256.400 | 31,75 | 30,85 | 30,85 | 00:00:00 | | 2004-06-08 | 31,35 | 1.745.400 | 31,75 | 31,13 | 31,55 | 00:00:00 | | 2004-06-09 | 30,45 | 972.400 | 31,25 | 30,42 | 31,25 | 00:00:00 | | 2004-06-10 | 31,01 | 656.600 | 31,10 | 30,50 | 30,50 | 00:00:00 | | 2004-06-14 | 31,29 | 1.992.600 | 31,35 | 30,28 | 31,15 | 00:00:00 | | 2004-06-15 | 32,49 | 2.298.200 | 32,49 | 31,40 | 31,40 | 00:00:00 | | 2004-06-16 | 33,17 | 2.575.200 | 33,30 | 32,22 | 32,49 | 00:00:00 | | 2004-06-17 | 33,72 | 2.795.600 | 33,83 | 33,10 | 33,30 | 00:00:00 | | 2004-06-18 | 33,41 | 2.456.800 | 33,44 | 32,70 | 33,25 | 00:00:00 | | 2004-06-21 | 34,15 | 2.408.000 | 34,39 | 33,44 | 33,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
