|
 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 | | 2005-02-07 | 43,53 | 1.325.200 | 44,05 | 43,29 | 43,85 | 00:00:00 | | 2005-02-08 | 43,61 | 1.799.000 | 43,70 | 41,75 | 42,60 | 00:00:00 | | 2005-02-09 | 43,26 | 1.328.000 | 43,87 | 43,11 | 43,57 | 00:00:00 | | 2005-02-10 | 43,35 | 1.194.600 | 43,70 | 43,15 | 43,48 | 00:00:00 | | 2005-02-11 | 43,96 | 1.495.400 | 44,39 | 43,12 | 43,30 | 00:00:00 | | 2005-02-14 | 43,77 | 1.082.800 | 44,45 | 43,65 | 44,05 | 00:00:00 | | 2005-02-15 | 41,90 | 6.733.800 | 43,84 | 41,57 | 43,60 | 00:00:00 | | 2005-02-16 | 43,01 | 6.057.600 | 43,84 | 40,50 | 40,52 | 00:00:00 | | 2005-02-17 | 41,91 | 2.494.200 | 43,20 | 41,61 | 42,72 | 00:00:00 | | 2005-02-18 | 43,20 | 2.215.800 | 43,36 | 41,88 | 41,89 | 00:00:00 | | 2005-02-22 | 41,19 | 3.186.000 | 42,90 | 41,11 | 42,00 | 00:00:00 | | 2005-02-23 | 41,69 | 1.983.800 | 42,20 | 40,80 | 41,20 | 00:00:00 | | 2005-02-24 | 43,55 | 3.134.400 | 43,84 | 41,90 | 41,93 | 00:00:00 | | 2005-02-25 | 45,75 | 4.165.000 | 46,12 | 44,00 | 44,00 | 00:00:00 | | 2005-02-28 | 45,84 | 4.582.600 | 46,62 | 44,60 | 45,75 | 00:00:00 | | 2005-03-01 | 44,07 | 2.692.200 | 45,66 | 43,97 | 45,65 | 00:00:00 | | 2005-03-02 | 44,86 | 1.424.800 | 44,92 | 43,65 | 43,80 | 00:00:00 | | 2005-03-03 | 45,30 | 2.113.400 | 45,70 | 45,15 | 45,20 | 00:00:00 | | 2005-03-04 | 46,50 | 2.886.800 | 46,73 | 45,78 | 46,00 | 00:00:00 | | 2005-03-07 | 46,57 | 3.287.200 | 47,20 | 46,00 | 46,60 | 00:00:00 | | 2005-03-08 | 46,21 | 2.211.800 | 47,08 | 45,90 | 46,58 | 00:00:00 | | 2005-03-09 | 45,64 | 3.449.000 | 47,09 | 45,50 | 46,75 | 00:00:00 | | 2005-03-10 | 43,63 | 4.152.600 | 45,77 | 43,13 | 45,65 | 00:00:00 | | 2005-03-11 | 45,51 | 2.739.200 | 45,88 | 43,88 | 43,88 | 00:00:00 | | 2005-03-14 | 45,26 | 1.531.000 | 45,85 | 44,50 | 45,51 | 00:00:00 | | 2005-03-15 | 45,12 | 1.136.600 | 45,82 | 44,81 | 44,85 | 00:00:00 | | 2005-03-16 | 45,08 | 1.937.400 | 45,58 | 44,09 | 45,09 | 00:00:00 | | 2005-03-17 | 48,25 | 4.085.000 | 48,40 | 45,65 | 46,50 | 00:00:00 | | 2005-03-18 | 48,04 | 2.041.400 | 48,32 | 47,63 | 48,25 | 00:00:00 | | 2005-03-21 | 48,31 | 3.017.000 | 49,25 | 48,21 | 48,60 | 00:00:00 | | 2005-03-22 | 47,46 | 2.536.200 | 49,24 | 47,27 | 48,25 | 00:00:00 | | 2005-03-23 | 45,58 | 2.336.800 | 47,22 | 45,35 | 47,21 | 00:00:00 | | 2005-03-24 | 46,28 | 1.673.800 | 46,57 | 45,59 | 45,70 | 00:00:00 | | 2005-03-28 | 46,16 | 2.311.400 | 46,29 | 45,34 | 46,28 | 00:00:00 | | 2005-03-29 | 44,47 | 3.634.200 | 46,61 | 44,31 | 45,95 | 00:00:00 | | 2005-03-30 | 45,61 | 3.525.200 | 45,90 | 43,62 | 44,47 | 00:00:00 | | 2005-03-31 | 47,02 | 2.127.800 | 47,47 | 46,15 | 47,15 | 00:00:00 | | 2005-04-01 | 47,99 | 2.629.200 | 48,11 | 47,43 | 48,00 | 00:00:00 | | 2005-04-04 | 48,90 | 2.806.000 | 48,90 | 47,50 | 48,30 | 00:00:00 | | 2005-04-05 | 48,80 | 1.964.200 | 49,23 | 48,45 | 48,90 | 00:00:00 | | 2005-04-06 | 48,70 | 1.933.000 | 48,83 | 47,90 | 48,69 | 00:00:00 | | 2005-04-07 | 48,22 | 2.732.600 | 49,25 | 47,95 | 49,00 | 00:00:00 | | 2005-04-08 | 47,25 | 1.702.200 | 48,51 | 47,21 | 48,12 | 00:00:00 | | 2005-04-11 | 47,00 | 1.419.800 | 47,11 | 46,37 | 47,10 | 00:00:00 | | 2005-04-12 | 46,66 | 1.691.800 | 46,94 | 46,02 | 46,85 | 00:00:00 | | 2005-04-13 | 44,76 | 3.255.000 | 46,63 | 44,46 | 46,60 | 00:00:00 | | 2005-04-14 | 43,50 | 4.501.600 | 44,85 | 41,85 | 44,76 | 00:00:00 | | 2005-04-15 | 41,97 | 2.976.200 | 44,25 | 41,96 | 42,95 | 00:00:00 | | 2005-04-18 | 42,76 | 2.728.000 | 43,01 | 41,55 | 41,80 | 00:00:00 | | 2005-04-19 | 44,30 | 2.353.000 | 44,48 | 43,85 | 44,00 | 00:00:00 | | 2005-04-20 | 43,06 | 1.490.200 | 44,68 | 43,05 | 44,43 | 00:00:00 | | 2005-04-21 | 44,42 | 1.872.600 | 44,54 | 43,15 | 43,80 | 00:00:00 | | 2005-04-22 | 44,90 | 1.917.400 | 45,80 | 44,21 | 44,65 | 00:00:00 | | 2005-04-25 | 45,40 | 1.579.000 | 46,35 | 45,00 | 45,25 | 00:00:00 | | 2005-04-26 | 44,40 | 2.043.400 | 45,67 | 44,26 | 45,64 | 00:00:00 | | 2005-04-27 | 43,29 | 2.645.800 | 44,26 | 42,21 | 44,10 | 00:00:00 | | 2005-04-28 | 42,67 | 4.543.200 | 44,41 | 41,85 | 44,05 | 00:00:00 | | 2005-04-29 | 43,24 | 2.907.200 | 44,16 | 42,60 | 43,24 | 00:00:00 | | 2005-05-02 | 44,94 | 2.556.200 | 45,02 | 43,06 | 43,24 | 00:00:00 | | 2005-05-03 | 45,50 | 3.133.200 | 46,50 | 45,12 | 45,70 | 00:00:00 | | 2005-05-04 | 46,22 | 2.239.400 | 46,22 | 45,25 | 45,70 | 00:00:00 | | 2005-05-05 | 46,60 | 3.309.200 | 46,95 | 45,81 | 46,40 | 00:00:00 | | 2005-05-06 | 47,77 | 2.742.000 | 47,91 | 46,85 | 47,15 | 00:00:00 | | 2005-05-09 | 48,15 | 1.989.800 | 48,25 | 47,58 | 47,93 | 00:00:00 | | 2005-05-10 | 46,95 | 1.881.800 | 48,16 | 46,71 | 48,16 | 00:00:00 | | 2005-05-11 | 47,45 | 1.040.600 | 47,55 | 46,80 | 46,96 | 00:00:00 | | 2005-05-12 | 44,68 | 2.800.200 | 47,81 | 44,10 | 47,00 | 00:00:00 | | 2005-05-13 | 43,10 | 3.455.600 | 45,29 | 42,60 | 44,68 | 00:00:00 | | 2005-05-16 | 43,85 | 4.772.000 | 44,10 | 42,48 | 43,00 | 00:00:00 | | 2005-05-17 | 45,16 | 3.008.200 | 45,17 | 43,80 | 43,80 | 00:00:00 | | 2005-05-18 | 45,60 | 2.401.600 | 46,44 | 45,40 | 45,50 | 00:00:00 | | 2005-05-19 | 45,95 | 1.156.200 | 46,14 | 45,24 | 45,73 | 00:00:00 | | 2005-05-20 | 45,72 | 846.000 | 46,20 | 45,50 | 46,20 | 00:00:00 | | 2005-05-23 | 46,58 | 1.420.800 | 46,72 | 45,78 | 45,78 | 00:00:00 | | 2005-05-24 | 46,35 | 1.098.400 | 46,82 | 45,72 | 46,58 | 00:00:00 | | 2005-05-25 | 46,36 | 1.296.000 | 46,74 | 45,48 | 46,70 | 00:00:00 | | 2005-05-26 | 47,40 | 1.410.400 | 47,43 | 46,45 | 46,70 | 00:00:00 | | 2005-05-27 | 47,80 | 1.712.200 | 48,24 | 47,44 | 47,70 | 00:00:00 | | 2005-05-31 | 47,85 | 4.385.600 | 48,22 | 46,73 | 47,80 | 00:00:00 | | 2005-06-01 | 50,00 | 3.899.800 | 50,00 | 47,84 | 47,85 | 00:00:00 | | 2005-06-02 | 50,16 | 2.494.200 | 50,23 | 49,24 | 49,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
