|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 33,31 | 4.625.800 | 34,41 | 32,11 | 34,41 | 00:00:00 | | 2004-10-14 | 33,94 | 2.648.600 | 34,73 | 33,69 | 33,77 | 00:00:00 | | 2004-10-15 | 33,88 | 2.171.200 | 34,13 | 33,37 | 33,85 | 00:00:00 | | 2004-10-18 | 33,90 | 1.630.600 | 34,64 | 33,63 | 33,80 | 00:00:00 | | 2004-10-19 | 32,99 | 1.641.000 | 34,18 | 32,91 | 33,90 | 00:00:00 | | 2004-10-20 | 34,25 | 2.138.600 | 34,25 | 32,50 | 32,50 | 00:00:00 | | 2004-10-21 | 35,22 | 1.583.000 | 35,25 | 34,30 | 34,45 | 00:00:00 | | 2004-10-22 | 35,80 | 2.149.400 | 36,00 | 35,27 | 35,32 | 00:00:00 | | 2004-10-25 | 35,95 | 1.277.400 | 36,33 | 35,64 | 35,81 | 00:00:00 | | 2004-10-26 | 37,23 | 2.566.600 | 37,40 | 36,34 | 36,60 | 00:00:00 | | 2004-10-27 | 36,25 | 1.850.600 | 37,23 | 36,06 | 37,10 | 00:00:00 | | 2004-10-28 | 34,97 | 1.884.200 | 35,90 | 34,96 | 35,00 | 00:00:00 | | 2004-10-29 | 35,40 | 1.887.600 | 36,49 | 35,30 | 35,40 | 00:00:00 | | 2004-11-01 | 35,95 | 2.735.600 | 36,34 | 35,73 | 36,10 | 00:00:00 | | 2004-11-02 | 35,36 | 1.901.400 | 36,08 | 35,22 | 35,95 | 00:00:00 | | 2004-11-03 | 37,00 | 3.043.800 | 37,30 | 36,35 | 36,35 | 00:00:00 | | 2004-11-04 | 37,58 | 1.365.200 | 37,71 | 36,87 | 37,00 | 00:00:00 | | 2004-11-05 | 37,20 | 923.000 | 37,80 | 37,05 | 37,45 | 00:00:00 | | 2004-11-08 | 36,60 | 1.488.200 | 37,36 | 36,50 | 37,21 | 00:00:00 | | 2004-11-09 | 35,97 | 4.360.200 | 37,10 | 35,97 | 36,46 | 00:00:00 | | 2004-11-10 | 35,98 | 2.220.600 | 36,59 | 35,86 | 35,98 | 00:00:00 | | 2004-11-11 | 36,25 | 1.246.600 | 36,55 | 36,10 | 36,15 | 00:00:00 | | 2004-11-12 | 37,40 | 2.316.600 | 37,90 | 36,15 | 36,18 | 00:00:00 | | 2004-11-15 | 37,01 | 1.259.000 | 37,50 | 36,76 | 37,40 | 00:00:00 | | 2004-11-16 | 37,36 | 2.227.600 | 38,20 | 37,01 | 37,01 | 00:00:00 | | 2004-11-17 | 38,87 | 2.328.800 | 39,04 | 37,40 | 37,40 | 00:00:00 | | 2004-11-18 | 38,93 | 1.958.400 | 39,14 | 38,55 | 38,85 | 00:00:00 | | 2004-11-19 | 39,81 | 2.418.800 | 39,90 | 38,90 | 39,10 | 00:00:00 | | 2004-11-22 | 40,89 | 3.027.000 | 41,15 | 40,00 | 40,00 | 00:00:00 | | 2004-11-23 | 40,15 | 1.568.800 | 40,94 | 40,02 | 40,89 | 00:00:00 | | 2004-11-24 | 41,66 | 1.720.200 | 41,79 | 40,18 | 40,18 | 00:00:00 | | 2004-11-26 | 42,93 | 1.944.400 | 43,17 | 42,30 | 42,40 | 00:00:00 | | 2004-11-29 | 42,59 | 2.220.200 | 43,90 | 41,90 | 43,70 | 00:00:00 | | 2004-11-30 | 42,70 | 2.424.800 | 42,78 | 42,10 | 42,40 | 00:00:00 | | 2004-12-01 | 42,40 | 3.682.000 | 43,05 | 42,07 | 42,70 | 00:00:00 | | 2004-12-02 | 40,50 | 6.548.800 | 42,40 | 39,90 | 42,18 | 00:00:00 | | 2004-12-03 | 41,24 | 4.121.000 | 41,31 | 40,12 | 40,17 | 00:00:00 | | 2004-12-06 | 40,62 | 1.753.800 | 41,58 | 40,07 | 41,30 | 00:00:00 | | 2004-12-07 | 39,34 | 2.101.000 | 40,66 | 38,99 | 40,62 | 00:00:00 | | 2004-12-08 | 38,97 | 2.877.600 | 39,32 | 37,89 | 38,13 | 00:00:00 | | 2004-12-09 | 39,32 | 1.319.800 | 39,45 | 38,27 | 38,58 | 00:00:00 | | 2004-12-10 | 38,85 | 1.329.200 | 40,10 | 38,75 | 39,48 | 00:00:00 | | 2004-12-13 | 40,11 | 2.438.200 | 40,35 | 39,19 | 39,25 | 00:00:00 | | 2004-12-14 | 40,02 | 2.023.200 | 40,67 | 39,59 | 40,33 | 00:00:00 | | 2004-12-15 | 40,38 | 1.635.800 | 40,56 | 39,99 | 40,20 | 00:00:00 | | 2004-12-16 | 39,85 | 2.771.200 | 41,22 | 39,73 | 40,80 | 00:00:00 | | 2004-12-17 | 41,25 | 2.240.800 | 41,35 | 40,12 | 40,75 | 00:00:00 | | 2004-12-20 | 40,35 | 1.422.200 | 41,27 | 40,27 | 41,24 | 00:00:00 | | 2004-12-21 | 41,97 | 3.128.800 | 42,20 | 41,44 | 41,95 | 00:00:00 | | 2004-12-22 | 41,19 | 1.236.200 | 42,50 | 40,98 | 42,30 | 00:00:00 | | 2004-12-23 | 41,18 | 800.800 | 41,92 | 40,98 | 41,23 | 00:00:00 | | 2004-12-27 | 40,55 | 903.000 | 41,85 | 40,45 | 41,65 | 00:00:00 | | 2004-12-28 | 41,00 | 1.571.200 | 41,25 | 40,63 | 40,63 | 00:00:00 | | 2004-12-29 | 41,18 | 916.200 | 41,35 | 40,76 | 41,35 | 00:00:00 | | 2004-12-30 | 40,42 | 1.340.400 | 41,08 | 40,19 | 41,08 | 00:00:00 | | 2004-12-31 | 41,05 | 648.600 | 41,44 | 40,45 | 40,67 | 00:00:00 | | 2005-01-03 | 39,86 | 3.790.800 | 41,05 | 39,52 | 41,05 | 00:00:00 | | 2005-01-04 | 38,65 | 1.864.600 | 40,26 | 38,57 | 39,93 | 00:00:00 | | 2005-01-05 | 37,90 | 1.863.400 | 39,15 | 37,74 | 38,80 | 00:00:00 | | 2005-01-06 | 38,33 | 1.654.800 | 38,75 | 37,86 | 37,95 | 00:00:00 | | 2005-01-07 | 38,30 | 1.182.000 | 38,70 | 38,14 | 38,40 | 00:00:00 | | 2005-01-10 | 38,40 | 1.642.000 | 39,22 | 38,32 | 38,55 | 00:00:00 | | 2005-01-11 | 37,96 | 1.237.400 | 38,84 | 37,95 | 38,70 | 00:00:00 | | 2005-01-12 | 38,75 | 1.855.800 | 38,75 | 37,16 | 38,03 | 00:00:00 | | 2005-01-13 | 40,12 | 3.109.600 | 40,51 | 38,59 | 38,85 | 00:00:00 | | 2005-01-14 | 40,30 | 1.665.400 | 40,65 | 40,05 | 40,25 | 00:00:00 | | 2005-01-18 | 40,82 | 1.695.400 | 41,36 | 40,58 | 40,85 | 00:00:00 | | 2005-01-19 | 40,23 | 1.227.000 | 41,50 | 40,08 | 40,83 | 00:00:00 | | 2005-01-20 | 39,98 | 1.358.800 | 40,50 | 39,51 | 39,85 | 00:00:00 | | 2005-01-21 | 40,01 | 1.254.800 | 40,64 | 39,97 | 40,25 | 00:00:00 | | 2005-01-24 | 39,67 | 1.017.400 | 40,80 | 39,50 | 40,37 | 00:00:00 | | 2005-01-25 | 39,42 | 1.259.200 | 40,15 | 39,28 | 40,00 | 00:00:00 | | 2005-01-26 | 39,75 | 1.013.000 | 39,98 | 39,01 | 39,42 | 00:00:00 | | 2005-01-27 | 42,69 | 4.757.800 | 42,91 | 41,09 | 41,40 | 00:00:00 | | 2005-01-28 | 41,72 | 2.358.400 | 42,45 | 41,55 | 42,23 | 00:00:00 | | 2005-01-31 | 42,19 | 2.191.600 | 42,76 | 41,69 | 41,72 | 00:00:00 | | 2005-02-01 | 42,50 | 1.696.600 | 43,00 | 42,34 | 42,76 | 00:00:00 | | 2005-02-02 | 42,72 | 1.562.000 | 43,23 | 41,93 | 42,50 | 00:00:00 | | 2005-02-03 | 42,64 | 1.622.800 | 42,95 | 42,25 | 42,73 | 00:00:00 | | 2005-02-04 | 43,68 | 2.414.600 | 43,98 | 42,66 | 42,84 | 00:00:00 | | 2005-02-07 | 43,53 | 1.325.200 | 44,05 | 43,29 | 43,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
