|
 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 | | 2006-01-20 | 71,84 | 2.722.600 | 73,80 | 70,86 | 73,30 | 00:00:00 | | 2006-01-23 | 70,98 | 1.802.600 | 72,03 | 70,80 | 71,84 | 00:00:00 | | 2006-01-24 | 73,45 | 4.353.600 | 74,92 | 71,26 | 71,26 | 00:00:00 | | 2006-01-25 | 72,15 | 2.979.600 | 74,40 | 71,40 | 74,25 | 00:00:00 | | 2006-01-26 | 71,72 | 4.996.800 | 73,13 | 69,75 | 71,50 | 00:00:00 | | 2006-01-27 | 72,14 | 2.865.200 | 72,91 | 71,05 | 71,52 | 00:00:00 | | 2006-01-30 | 72,70 | 2.747.800 | 74,07 | 72,20 | 72,65 | 00:00:00 | | 2006-01-31 | 72,90 | 3.379.400 | 73,37 | 72,04 | 72,45 | 00:00:00 | | 2006-02-01 | 71,96 | 2.877.800 | 73,99 | 71,70 | 73,10 | 00:00:00 | | 2006-02-02 | 70,48 | 3.593.200 | 73,59 | 70,19 | 71,96 | 00:00:00 | | 2006-02-03 | 69,06 | 5.548.400 | 71,40 | 69,05 | 71,40 | 00:00:00 | | 2006-02-06 | 70,83 | 3.562.800 | 71,38 | 69,71 | 69,77 | 00:00:00 | | 2006-02-07 | 65,90 | 4.946.400 | 70,44 | 65,65 | 70,44 | 00:00:00 | | 2006-02-08 | 65,78 | 5.985.800 | 66,20 | 63,40 | 65,95 | 00:00:00 | | 2006-02-09 | 64,36 | 4.605.000 | 67,24 | 64,07 | 66,25 | 00:00:00 | | 2006-02-10 | 64,38 | 4.266.200 | 64,90 | 62,60 | 64,00 | 00:00:00 | | 2006-02-13 | 61,50 | 3.280.600 | 64,59 | 61,17 | 64,00 | 00:00:00 | | 2006-02-14 | 61,15 | 4.132.000 | 61,67 | 60,35 | 60,82 | 00:00:00 | | 2006-02-15 | 60,47 | 3.156.200 | 62,57 | 60,00 | 62,00 | 00:00:00 | | 2006-02-16 | 62,45 | 2.833.400 | 62,75 | 60,55 | 60,80 | 00:00:00 | | 2006-02-17 | 63,13 | 2.313.400 | 63,90 | 62,80 | 63,00 | 00:00:00 | | 2006-02-21 | 64,90 | 2.895.000 | 65,10 | 63,86 | 64,25 | 00:00:00 | | 2006-02-22 | 63,75 | 1.613.800 | 64,37 | 63,29 | 63,85 | 00:00:00 | | 2006-02-23 | 64,32 | 2.591.800 | 65,64 | 63,74 | 63,75 | 00:00:00 | | 2006-02-24 | 65,57 | 2.386.600 | 65,87 | 64,62 | 65,32 | 00:00:00 | | 2006-02-27 | 64,04 | 2.831.800 | 65,33 | 63,78 | 65,31 | 00:00:00 | | 2006-02-28 | 64,02 | 2.612.200 | 64,65 | 63,39 | 63,90 | 00:00:00 | | 2006-03-01 | 65,20 | 1.863.600 | 65,49 | 63,85 | 63,94 | 00:00:00 | | 2006-03-02 | 66,10 | 1.899.600 | 66,47 | 64,61 | 65,20 | 00:00:00 | | 2006-03-03 | 66,83 | 2.128.000 | 67,00 | 65,71 | 65,85 | 00:00:00 | | 2006-03-06 | 65,62 | 2.536.000 | 66,36 | 64,90 | 66,36 | 00:00:00 | | 2006-03-07 | 63,95 | 3.761.800 | 65,62 | 62,91 | 65,62 | 00:00:00 | | 2006-03-08 | 63,80 | 4.583.200 | 64,19 | 61,59 | 63,50 | 00:00:00 | | 2006-03-09 | 63,97 | 2.609.600 | 64,99 | 63,50 | 64,60 | 00:00:00 | | 2006-03-10 | 63,35 | 2.930.000 | 64,34 | 62,73 | 63,85 | 00:00:00 | | 2006-03-13 | 64,19 | 2.193.200 | 64,50 | 62,77 | 63,36 | 00:00:00 | | 2006-03-14 | 65,06 | 1.900.400 | 65,41 | 64,19 | 64,19 | 00:00:00 | | 2006-03-15 | 64,50 | 2.051.800 | 65,16 | 64,20 | 64,98 | 00:00:00 | | 2006-03-16 | 65,81 | 1.636.000 | 66,38 | 64,26 | 64,56 | 00:00:00 | | 2006-03-17 | 65,37 | 1.156.400 | 66,00 | 65,20 | 65,81 | 00:00:00 | | 2006-03-20 | 64,58 | 2.191.800 | 65,48 | 64,12 | 65,25 | 00:00:00 | | 2006-03-21 | 65,40 | 3.992.600 | 66,69 | 64,55 | 64,58 | 00:00:00 | | 2006-03-22 | 69,15 | 5.988.000 | 69,15 | 65,39 | 65,40 | 00:00:00 | | 2006-03-23 | 72,30 | 5.201.600 | 72,47 | 69,60 | 70,00 | 00:00:00 | | 2006-03-24 | 71,50 | 2.201.000 | 72,53 | 71,22 | 72,30 | 00:00:00 | | 2006-03-27 | 71,76 | 1.447.800 | 72,32 | 70,00 | 70,90 | 00:00:00 | | 2006-03-28 | 71,86 | 1.674.200 | 72,63 | 71,21 | 72,12 | 00:00:00 | | 2006-03-29 | 72,18 | 1.914.600 | 73,22 | 71,41 | 71,70 | 00:00:00 | | 2006-03-30 | 73,35 | 1.470.400 | 73,60 | 71,94 | 72,18 | 00:00:00 | | 2006-03-31 | 74,16 | 4.232.000 | 75,41 | 73,12 | 74,70 | 00:00:00 | | 2006-04-03 | 77,08 | 5.231.000 | 77,55 | 75,01 | 75,10 | 00:00:00 | | 2006-04-04 | 78,50 | 3.920.600 | 78,78 | 76,36 | 77,00 | 00:00:00 | | 2006-04-05 | 79,46 | 2.601.200 | 79,82 | 78,03 | 78,50 | 00:00:00 | | 2006-04-06 | 79,55 | 2.946.400 | 80,53 | 78,42 | 79,90 | 00:00:00 | | 2006-04-07 | 79,00 | 2.100.600 | 79,55 | 77,37 | 79,55 | 00:00:00 | | 2006-04-10 | 79,54 | 2.077.400 | 80,12 | 78,49 | 79,00 | 00:00:00 | | 2006-04-11 | 78,40 | 2.204.600 | 80,00 | 78,08 | 79,65 | 00:00:00 | | 2006-04-12 | 78,05 | 1.620.000 | 78,83 | 77,19 | 78,15 | 00:00:00 | | 2006-04-13 | 78,40 | 2.819.800 | 78,60 | 75,89 | 76,30 | 00:00:00 | | 2006-04-17 | 79,21 | 1.522.800 | 79,80 | 78,66 | 79,00 | 00:00:00 | | 2006-04-18 | 81,50 | 3.431.800 | 81,90 | 79,41 | 80,00 | 00:00:00 | | 2006-04-19 | 84,66 | 3.598.200 | 84,87 | 81,00 | 81,25 | 00:00:00 | | 2006-04-20 | 83,31 | 2.769.600 | 84,68 | 82,42 | 84,66 | 00:00:00 | | 2006-04-21 | 85,01 | 4.589.000 | 87,28 | 84,10 | 84,90 | 00:00:00 | | 2006-04-24 | 86,45 | 5.763.800 | 87,94 | 85,69 | 86,00 | 00:00:00 | | 2006-04-25 | 85,85 | 4.187.000 | 88,58 | 84,28 | 88,25 | 00:00:00 | | 2006-04-26 | 85,87 | 3.328.800 | 86,75 | 85,50 | 85,70 | 00:00:00 | | 2006-04-27 | 83,11 | 5.228.000 | 85,34 | 82,13 | 84,99 | 00:00:00 | | 2006-04-28 | 85,16 | 3.545.800 | 85,44 | 84,00 | 84,10 | 00:00:00 | | 2006-05-01 | 86,99 | 5.030.600 | 87,28 | 85,77 | 86,00 | 00:00:00 | | 2006-05-02 | 88,20 | 2.585.800 | 88,44 | 86,73 | 88,00 | 00:00:00 | | 2006-05-03 | 89,61 | 3.285.200 | 89,87 | 87,04 | 88,30 | 00:00:00 | | 2006-05-04 | 89,14 | 3.929.800 | 90,50 | 88,15 | 89,40 | 00:00:00 | | 2006-05-05 | 91,15 | 3.448.800 | 91,94 | 90,39 | 91,50 | 00:00:00 | | 2006-05-08 | 91,30 | 2.073.400 | 91,61 | 90,04 | 91,16 | 00:00:00 | | 2006-05-09 | 91,21 | 3.411.200 | 91,74 | 90,85 | 91,35 | 00:00:00 | | 2006-05-10 | 94,21 | 3.589.800 | 94,22 | 90,79 | 91,21 | 00:00:00 | | 2006-05-11 | 96,27 | 6.771.400 | 98,18 | 95,00 | 95,00 | 00:00:00 | | 2006-05-12 | 91,95 | 5.254.200 | 96,00 | 91,39 | 96,00 | 00:00:00 | | 2006-05-15 | 88,78 | 4.690.000 | 89,99 | 86,10 | 89,99 | 00:00:00 | | 2006-05-16 | 88,98 | 3.544.000 | 90,30 | 86,93 | 89,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
