|
 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 | | 2000-04-27 | 10,12 | 81.800 | 10,38 | 10,06 | 10,25 | 00:00:00 | | 2000-04-28 | 10,38 | 135.400 | 10,38 | 9,94 | 10,12 | 00:00:00 | | 2000-05-01 | 11,38 | 121.400 | 11,44 | 10,81 | 10,88 | 00:00:00 | | 2000-05-02 | 11,50 | 177.600 | 12,06 | 11,12 | 11,38 | 00:00:00 | | 2000-05-03 | 11,69 | 26.200 | 11,75 | 11,44 | 11,50 | 00:00:00 | | 2000-05-04 | 11,31 | 77.000 | 11,69 | 11,25 | 11,69 | 00:00:00 | | 2000-05-05 | 11,69 | 32.000 | 11,75 | 11,44 | 11,44 | 00:00:00 | | 2000-05-08 | 11,56 | 26.200 | 11,62 | 11,50 | 11,62 | 00:00:00 | | 2000-05-09 | 11,75 | 61.600 | 11,75 | 11,12 | 11,12 | 00:00:00 | | 2000-05-10 | 11,38 | 50.200 | 11,69 | 11,06 | 11,62 | 00:00:00 | | 2000-05-11 | 11,06 | 52.200 | 11,44 | 11,00 | 11,38 | 00:00:00 | | 2000-05-12 | 10,75 | 63.200 | 11,06 | 10,56 | 11,06 | 00:00:00 | | 2000-05-15 | 10,62 | 61.800 | 10,88 | 10,56 | 10,88 | 00:00:00 | | 2000-05-16 | 11,12 | 62.800 | 11,12 | 10,69 | 10,75 | 00:00:00 | | 2000-05-17 | 11,69 | 64.400 | 11,75 | 11,19 | 11,19 | 00:00:00 | | 2000-05-18 | 11,25 | 88.400 | 11,75 | 11,25 | 11,69 | 00:00:00 | | 2000-05-19 | 11,62 | 57.600 | 11,69 | 11,25 | 11,25 | 00:00:00 | | 2000-05-22 | 12,00 | 60.800 | 12,00 | 11,69 | 11,69 | 00:00:00 | | 2000-05-23 | 12,62 | 299.200 | 13,00 | 12,00 | 12,00 | 00:00:00 | | 2000-05-24 | 12,69 | 64.000 | 12,75 | 12,50 | 12,62 | 00:00:00 | | 2000-05-25 | 12,88 | 127.000 | 13,00 | 12,62 | 12,62 | 00:00:00 | | 2000-05-26 | 12,38 | 95.200 | 12,94 | 12,06 | 12,88 | 00:00:00 | | 2000-05-30 | 12,50 | 73.400 | 12,69 | 12,38 | 12,44 | 00:00:00 | | 2000-05-31 | 12,50 | 92.400 | 12,94 | 12,50 | 12,62 | 00:00:00 | | 2000-06-01 | 13,12 | 249.600 | 13,12 | 12,50 | 12,50 | 00:00:00 | | 2000-06-02 | 6,69 | 804 | 6,81 | 6,56 | 6,56 | 00:00:00 | | 2000-06-05 | 13,75 | 263.200 | 13,94 | 13,62 | 13,88 | 00:00:00 | | 2000-06-06 | 13,81 | 224.400 | 13,81 | 13,50 | 13,62 | 00:00:00 | | 2000-06-07 | 13,94 | 85.200 | 13,94 | 13,56 | 13,69 | 00:00:00 | | 2000-06-08 | 13,75 | 36.200 | 14,00 | 13,75 | 13,81 | 00:00:00 | | 2000-06-09 | 6,97 | 608 | 6,97 | 6,72 | 6,84 | 00:00:00 | | 2000-06-12 | 14,31 | 160.800 | 14,31 | 13,81 | 13,81 | 00:00:00 | | 2000-06-13 | 14,38 | 95.600 | 14,44 | 13,94 | 14,31 | 00:00:00 | | 2000-06-14 | 15,62 | 441.400 | 16,25 | 14,75 | 14,75 | 00:00:00 | | 2000-06-15 | 15,62 | 297.000 | 16,19 | 15,31 | 15,56 | 00:00:00 | | 2000-06-16 | 16,12 | 224.200 | 16,19 | 15,38 | 15,75 | 00:00:00 | | 2000-06-19 | 15,81 | 174.200 | 15,94 | 15,62 | 15,94 | 00:00:00 | | 2000-06-20 | 17,00 | 187.400 | 17,12 | 14,94 | 15,12 | 00:00:00 | | 2000-06-21 | 16,25 | 234.800 | 16,88 | 15,75 | 16,88 | 00:00:00 | | 2000-06-22 | 15,94 | 170.000 | 16,31 | 15,50 | 16,25 | 00:00:00 | | 2000-06-23 | 16,31 | 188.000 | 16,31 | 15,81 | 16,19 | 00:00:00 | | 2000-06-26 | 16,31 | 166.200 | 16,50 | 15,88 | 16,25 | 00:00:00 | | 2000-06-27 | 16,12 | 274.200 | 16,19 | 15,88 | 16,12 | 00:00:00 | | 2000-06-28 | 16,44 | 182.200 | 16,44 | 16,00 | 16,00 | 00:00:00 | | 2000-06-29 | 14,94 | 277.000 | 16,31 | 14,62 | 16,31 | 00:00:00 | | 2000-06-30 | 15,14 | 286.200 | 15,38 | 15,00 | 15,06 | 00:00:00 | | 2000-07-03 | 15,38 | 52.600 | 15,50 | 15,00 | 15,12 | 00:00:00 | | 2000-07-05 | 15,56 | 206.000 | 15,56 | 15,12 | 15,38 | 00:00:00 | | 2000-07-06 | 15,88 | 63.600 | 15,88 | 15,06 | 15,38 | 00:00:00 | | 2000-07-07 | 15,75 | 79.800 | 16,06 | 15,69 | 15,75 | 00:00:00 | | 2000-07-10 | 15,31 | 78.400 | 15,50 | 15,06 | 15,50 | 00:00:00 | | 2000-07-11 | 16,00 | 86.000 | 16,00 | 15,06 | 15,19 | 00:00:00 | | 2000-07-12 | 16,06 | 108.000 | 16,44 | 15,88 | 16,25 | 00:00:00 | | 2000-07-13 | 16,06 | 142.400 | 16,31 | 16,00 | 16,12 | 00:00:00 | | 2000-07-14 | 16,19 | 51.600 | 16,19 | 15,94 | 16,12 | 00:00:00 | | 2000-07-17 | 16,31 | 103.200 | 16,50 | 16,25 | 16,38 | 00:00:00 | | 2000-07-18 | 16,69 | 123.200 | 16,88 | 16,25 | 16,31 | 00:00:00 | | 2000-07-19 | 16,50 | 105.800 | 16,94 | 16,19 | 16,81 | 00:00:00 | | 2000-07-20 | 16,62 | 193.400 | 17,00 | 16,62 | 16,62 | 00:00:00 | | 2000-07-21 | 16,50 | 49.200 | 16,62 | 16,50 | 16,62 | 00:00:00 | | 2000-07-24 | 16,00 | 161.800 | 16,31 | 16,00 | 16,31 | 00:00:00 | | 2000-07-25 | 16,12 | 50.800 | 16,19 | 15,94 | 16,00 | 00:00:00 | | 2000-07-26 | 16,06 | 95.800 | 16,19 | 15,94 | 16,00 | 00:00:00 | | 2000-07-27 | 15,88 | 49.600 | 16,06 | 15,81 | 16,00 | 00:00:00 | | 2000-07-28 | 16,50 | 83.200 | 16,75 | 16,00 | 16,06 | 00:00:00 | | 2000-07-31 | 17,19 | 106.200 | 17,25 | 16,62 | 16,62 | 00:00:00 | | 2000-08-01 | 17,75 | 150.800 | 17,81 | 17,50 | 17,50 | 00:00:00 | | 2000-08-02 | 18,50 | 246.000 | 19,00 | 17,88 | 17,88 | 00:00:00 | | 2000-08-03 | 18,94 | 317.800 | 19,25 | 18,12 | 18,38 | 00:00:00 | | 2000-08-04 | 17,81 | 203.400 | 19,38 | 17,69 | 19,00 | 00:00:00 | | 2000-08-07 | 18,08 | 263.400 | 18,44 | 17,50 | 18,12 | 00:00:00 | | 2000-08-08 | 18,50 | 249.600 | 18,56 | 17,94 | 18,19 | 00:00:00 | | 2000-08-09 | 18,38 | 228.800 | 18,75 | 18,19 | 18,44 | 00:00:00 | | 2000-08-10 | 18,31 | 234.600 | 18,50 | 18,25 | 18,44 | 00:00:00 | | 2000-08-11 | 18,44 | 119.200 | 18,50 | 18,31 | 18,38 | 00:00:00 | | 2000-08-14 | 19,00 | 238.400 | 19,06 | 18,50 | 18,50 | 00:00:00 | | 2000-08-15 | 19,12 | 202.600 | 19,38 | 19,06 | 19,25 | 00:00:00 | | 2000-08-16 | 19,19 | 307.000 | 19,62 | 19,19 | 19,31 | 00:00:00 | | 2000-08-17 | 19,19 | 136.200 | 19,44 | 19,12 | 19,25 | 00:00:00 | | 2000-08-18 | 19,19 | 42.600 | 19,25 | 19,19 | 19,19 | 00:00:00 | | 2000-08-21 | 19,12 | 251.200 | 19,50 | 18,75 | 19,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
