|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 50,16 | 2.494.200 | 50,23 | 49,24 | 49,98 | 00:00:00 | | 2005-06-03 | 50,59 | 1.735.400 | 51,18 | 50,03 | 50,06 | 00:00:00 | | 2005-06-06 | 51,26 | 2.224.000 | 51,63 | 50,70 | 50,90 | 00:00:00 | | 2005-06-07 | 50,65 | 2.818.600 | 52,10 | 50,61 | 51,50 | 00:00:00 | | 2005-06-08 | 50,49 | 1.840.000 | 52,04 | 50,35 | 50,75 | 00:00:00 | | 2005-06-09 | 52,01 | 1.826.400 | 52,12 | 50,40 | 50,49 | 00:00:00 | | 2005-06-10 | 52,59 | 2.624.000 | 53,21 | 52,00 | 52,01 | 00:00:00 | | 2005-06-13 | 53,61 | 2.300.200 | 54,10 | 52,20 | 52,49 | 00:00:00 | | 2005-06-14 | 53,25 | 1.453.600 | 53,55 | 53,01 | 53,40 | 00:00:00 | | 2005-06-15 | 53,32 | 2.603.400 | 54,00 | 53,25 | 53,49 | 00:00:00 | | 2005-06-16 | 54,02 | 2.276.400 | 54,25 | 53,45 | 53,70 | 00:00:00 | | 2005-06-17 | 54,15 | 4.170.800 | 54,50 | 53,51 | 54,10 | 00:00:00 | | 2005-06-20 | 53,97 | 1.858.600 | 54,99 | 53,79 | 54,15 | 00:00:00 | | 2005-06-21 | 53,11 | 1.717.200 | 54,30 | 52,83 | 54,05 | 00:00:00 | | 2005-06-22 | 53,46 | 1.290.800 | 53,81 | 52,85 | 53,30 | 00:00:00 | | 2005-06-23 | 52,80 | 1.527.200 | 53,77 | 52,79 | 53,46 | 00:00:00 | | 2005-06-24 | 52,28 | 1.878.000 | 53,49 | 52,12 | 53,05 | 00:00:00 | | 2005-06-27 | 53,05 | 1.329.000 | 53,15 | 52,10 | 52,20 | 00:00:00 | | 2005-06-28 | 53,02 | 1.692.200 | 54,36 | 52,69 | 53,00 | 00:00:00 | | 2005-06-29 | 53,51 | 1.460.600 | 53,73 | 52,61 | 53,02 | 00:00:00 | | 2005-06-30 | 53,58 | 1.297.800 | 54,11 | 53,12 | 53,71 | 00:00:00 | | 2005-07-01 | 55,73 | 2.758.200 | 55,77 | 53,70 | 53,80 | 00:00:00 | | 2005-07-05 | 57,81 | 2.842.600 | 57,89 | 55,94 | 55,98 | 00:00:00 | | 2005-07-06 | 57,68 | 2.205.200 | 58,37 | 57,48 | 58,35 | 00:00:00 | | 2005-07-07 | 58,14 | 1.786.200 | 58,43 | 56,78 | 57,25 | 00:00:00 | | 2005-07-08 | 59,31 | 3.331.600 | 60,23 | 58,50 | 59,30 | 00:00:00 | | 2005-07-11 | 59,85 | 3.346.400 | 61,34 | 59,02 | 59,31 | 00:00:00 | | 2005-07-12 | 60,03 | 2.712.000 | 60,32 | 59,49 | 60,05 | 00:00:00 | | 2005-07-13 | 59,65 | 1.619.800 | 60,26 | 59,37 | 60,03 | 00:00:00 | | 2005-07-14 | 58,20 | 3.166.400 | 60,13 | 57,85 | 59,80 | 00:00:00 | | 2005-07-15 | 59,31 | 3.635.800 | 59,32 | 57,40 | 58,00 | 00:00:00 | | 2005-07-18 | 58,98 | 1.858.000 | 59,82 | 58,50 | 58,50 | 00:00:00 | | 2005-07-19 | 63,20 | 2.730.800 | 63,20 | 59,30 | 59,60 | 00:00:00 | | 2005-07-20 | 64,74 | 4.702.400 | 64,82 | 63,00 | 63,00 | 00:00:00 | | 2005-07-21 | 66,05 | 2.666.600 | 66,14 | 63,83 | 64,74 | 00:00:00 | | 2005-07-22 | 66,19 | 2.842.600 | 67,00 | 64,69 | 66,05 | 00:00:00 | | 2005-07-25 | 65,05 | 2.122.200 | 66,95 | 64,53 | 66,19 | 00:00:00 | | 2005-07-26 | 66,15 | 2.166.600 | 66,20 | 64,75 | 65,06 | 00:00:00 | | 2005-07-27 | 66,10 | 3.065.800 | 67,42 | 65,70 | 66,54 | 00:00:00 | | 2005-07-28 | 68,03 | 3.834.400 | 69,14 | 66,05 | 66,10 | 00:00:00 | | 2005-07-29 | 67,36 | 1.085.600 | 68,33 | 67,21 | 68,03 | 00:00:00 | | 2005-08-01 | 69,56 | 2.105.600 | 69,75 | 67,50 | 67,50 | 00:00:00 | | 2005-08-02 | 69,20 | 3.153.400 | 69,79 | 68,79 | 69,56 | 00:00:00 | | 2005-08-03 | 69,04 | 2.681.800 | 69,89 | 68,90 | 69,21 | 00:00:00 | | 2005-08-04 | 68,82 | 1.181.000 | 69,40 | 68,71 | 68,90 | 00:00:00 | | 2005-08-05 | 68,17 | 1.716.200 | 69,15 | 67,66 | 68,75 | 00:00:00 | | 2005-08-08 | 68,07 | 1.815.200 | 69,88 | 67,95 | 68,47 | 00:00:00 | | 2005-08-09 | 68,34 | 1.961.600 | 68,80 | 68,18 | 68,50 | 00:00:00 | | 2005-08-10 | 68,80 | 2.665.800 | 69,45 | 68,46 | 69,10 | 00:00:00 | | 2005-08-11 | 69,70 | 1.772.400 | 69,89 | 69,01 | 69,01 | 00:00:00 | | 2005-08-12 | 69,13 | 2.071.200 | 69,82 | 68,20 | 69,60 | 00:00:00 | | 2005-08-15 | 69,00 | 1.255.200 | 69,93 | 68,74 | 69,38 | 00:00:00 | | 2005-08-16 | 67,52 | 1.689.000 | 68,82 | 67,41 | 68,30 | 00:00:00 | | 2005-08-17 | 65,12 | 3.070.800 | 67,61 | 65,03 | 67,25 | 00:00:00 | | 2005-08-18 | 64,05 | 3.150.600 | 65,50 | 63,94 | 65,00 | 00:00:00 | | 2005-08-19 | 64,39 | 2.219.800 | 64,80 | 63,87 | 64,39 | 00:00:00 | | 2005-08-22 | 64,74 | 1.307.200 | 65,62 | 64,47 | 64,85 | 00:00:00 | | 2005-08-23 | 64,30 | 1.336.400 | 65,24 | 63,68 | 64,99 | 00:00:00 | | 2005-08-24 | 63,68 | 1.334.800 | 64,62 | 63,54 | 64,05 | 00:00:00 | | 2005-08-25 | 63,41 | 1.372.200 | 63,86 | 63,11 | 63,68 | 00:00:00 | | 2005-08-26 | 63,92 | 2.008.600 | 64,36 | 63,55 | 63,58 | 00:00:00 | | 2005-08-29 | 66,29 | 2.800.400 | 66,40 | 64,35 | 65,75 | 00:00:00 | | 2005-08-30 | 68,57 | 3.626.200 | 69,40 | 66,69 | 66,90 | 00:00:00 | | 2005-08-31 | 69,70 | 2.821.800 | 70,84 | 68,67 | 68,67 | 00:00:00 | | 2005-09-01 | 70,01 | 2.456.800 | 70,94 | 69,82 | 70,10 | 00:00:00 | | 2005-09-02 | 68,13 | 1.893.200 | 69,71 | 67,52 | 69,70 | 00:00:00 | | 2005-09-06 | 68,21 | 1.654.400 | 68,79 | 67,75 | 68,13 | 00:00:00 | | 2005-09-07 | 68,70 | 2.271.400 | 69,18 | 67,25 | 67,96 | 00:00:00 | | 2005-09-08 | 71,10 | 2.987.000 | 72,03 | 68,62 | 68,70 | 00:00:00 | | 2005-09-09 | 74,06 | 2.561.200 | 74,44 | 71,02 | 71,80 | 00:00:00 | | 2005-09-12 | 72,86 | 2.372.200 | 74,70 | 72,60 | 73,50 | 00:00:00 | | 2005-09-13 | 71,82 | 1.688.600 | 73,05 | 71,66 | 72,51 | 00:00:00 | | 2005-09-14 | 72,63 | 1.388.400 | 72,72 | 71,41 | 72,07 | 00:00:00 | | 2005-09-15 | 73,37 | 1.328.000 | 73,45 | 72,30 | 73,05 | 00:00:00 | | 2005-09-16 | 75,74 | 2.967.200 | 76,25 | 73,54 | 73,60 | 00:00:00 | | 2005-09-19 | 74,17 | 3.913.600 | 77,20 | 73,84 | 75,75 | 00:00:00 | | 2005-09-20 | 72,50 | 2.148.200 | 74,30 | 72,45 | 73,92 | 00:00:00 | | 2005-09-21 | 73,24 | 3.027.400 | 74,77 | 73,10 | 73,10 | 00:00:00 | | 2005-09-22 | 72,70 | 2.425.800 | 74,00 | 71,42 | 73,80 | 00:00:00 | | 2005-09-23 | 72,37 | 2.496.200 | 72,77 | 69,74 | 70,20 | 00:00:00 | | 2005-09-26 | 73,78 | 1.811.600 | 74,48 | 71,34 | 71,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
