|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 19,12 | 251.200 | 19,50 | 18,75 | 19,44 | 00:00:00 | | 2000-08-22 | 19,00 | 410.200 | 19,12 | 18,56 | 19,06 | 00:00:00 | | 2000-08-23 | 18,69 | 706.400 | 19,00 | 18,56 | 19,00 | 00:00:00 | | 2000-08-24 | 18,31 | 114.400 | 18,75 | 18,25 | 18,75 | 00:00:00 | | 2000-08-25 | 18,75 | 48.000 | 18,75 | 18,25 | 18,62 | 00:00:00 | | 2000-08-28 | 9,63 | 1.808 | 9,66 | 9,28 | 9,41 | 00:00:00 | | 2000-08-29 | 9,81 | 4.020 | 9,91 | 9,53 | 9,63 | 00:00:00 | | 2000-08-30 | 19,88 | 257.400 | 20,25 | 19,62 | 19,62 | 00:00:00 | | 2000-08-31 | 20,81 | 174.600 | 21,00 | 20,00 | 20,00 | 00:00:00 | | 2000-09-01 | 20,38 | 237.800 | 21,06 | 20,38 | 20,88 | 00:00:00 | | 2000-09-05 | 19,81 | 187.000 | 20,56 | 19,75 | 20,50 | 00:00:00 | | 2000-09-06 | 18,88 | 164.000 | 19,81 | 18,06 | 19,81 | 00:00:00 | | 2000-09-07 | 19,44 | 182.800 | 19,88 | 19,00 | 19,06 | 00:00:00 | | 2000-09-08 | 19,31 | 144.600 | 19,50 | 19,25 | 19,44 | 00:00:00 | | 2000-09-11 | 19,12 | 565.400 | 19,50 | 18,88 | 19,31 | 00:00:00 | | 2000-09-12 | 19,19 | 297.200 | 19,25 | 19,00 | 19,12 | 00:00:00 | | 2000-09-13 | 19,12 | 97.600 | 19,25 | 19,00 | 19,19 | 00:00:00 | | 2000-09-14 | 19,25 | 174.200 | 19,38 | 18,81 | 18,81 | 00:00:00 | | 2000-09-15 | 19,31 | 297.200 | 19,31 | 19,00 | 19,00 | 00:00:00 | | 2000-09-18 | 19,19 | 269.600 | 19,44 | 19,12 | 19,31 | 00:00:00 | | 2000-09-19 | 18,50 | 161.200 | 19,38 | 18,50 | 19,38 | 00:00:00 | | 2000-09-20 | 16,94 | 508.400 | 18,38 | 15,75 | 17,75 | 00:00:00 | | 2000-09-21 | 16,38 | 348.800 | 16,69 | 15,81 | 16,69 | 00:00:00 | | 2000-09-22 | 17,75 | 247.400 | 18,44 | 16,06 | 16,19 | 00:00:00 | | 2000-09-25 | 16,88 | 184.000 | 17,81 | 16,81 | 17,81 | 00:00:00 | | 2000-09-26 | 16,69 | 206.000 | 16,81 | 16,06 | 16,62 | 00:00:00 | | 2000-09-27 | 17,00 | 117.000 | 17,19 | 16,50 | 16,56 | 00:00:00 | | 2000-09-28 | 16,50 | 100.600 | 17,38 | 16,50 | 17,00 | 00:00:00 | | 2000-09-29 | 16,06 | 230.400 | 16,75 | 16,00 | 16,75 | 00:00:00 | | 2000-10-02 | 17,00 | 230.200 | 17,00 | 16,12 | 16,31 | 00:00:00 | | 2000-10-03 | 16,94 | 171.000 | 17,25 | 16,81 | 17,00 | 00:00:00 | | 2000-10-04 | 16,69 | 92.200 | 17,06 | 16,56 | 16,75 | 00:00:00 | | 2000-10-05 | 16,94 | 177.400 | 17,00 | 16,56 | 16,56 | 00:00:00 | | 2000-10-06 | 17,31 | 170.400 | 17,44 | 16,56 | 16,56 | 00:00:00 | | 2000-10-09 | 18,88 | 272.400 | 18,88 | 17,56 | 17,56 | 00:00:00 | | 2000-10-10 | 19,94 | 215.200 | 19,94 | 18,62 | 18,88 | 00:00:00 | | 2000-10-11 | 19,50 | 339.800 | 20,62 | 19,06 | 20,19 | 00:00:00 | | 2000-10-12 | 19,19 | 179.800 | 19,94 | 18,81 | 19,75 | 00:00:00 | | 2000-10-13 | 20,00 | 607.800 | 20,00 | 19,38 | 19,44 | 00:00:00 | | 2000-10-16 | 19,19 | 137.800 | 20,31 | 18,94 | 20,00 | 00:00:00 | | 2000-10-17 | 19,56 | 227.000 | 19,62 | 18,88 | 19,44 | 00:00:00 | | 2000-10-18 | 19,31 | 147.600 | 19,75 | 18,50 | 19,44 | 00:00:00 | | 2000-10-19 | 19,62 | 103.000 | 19,69 | 19,19 | 19,19 | 00:00:00 | | 2000-10-20 | 19,00 | 90.400 | 19,62 | 18,69 | 19,62 | 00:00:00 | | 2000-10-23 | 19,06 | 83.600 | 19,06 | 18,19 | 19,00 | 00:00:00 | | 2000-10-24 | 18,88 | 619.200 | 19,25 | 18,50 | 19,06 | 00:00:00 | | 2000-10-25 | 18,81 | 87.000 | 18,94 | 18,31 | 18,69 | 00:00:00 | | 2000-10-26 | 18,56 | 138.200 | 19,00 | 18,50 | 18,75 | 00:00:00 | | 2000-10-27 | 18,50 | 266.000 | 18,75 | 18,25 | 18,56 | 00:00:00 | | 2000-10-30 | 17,06 | 285.000 | 18,50 | 17,00 | 18,50 | 00:00:00 | | 2000-10-31 | 16,94 | 663.800 | 17,19 | 16,81 | 17,06 | 00:00:00 | | 2000-11-01 | 17,50 | 362.200 | 17,56 | 16,69 | 16,94 | 00:00:00 | | 2000-11-02 | 17,50 | 92.000 | 17,81 | 17,38 | 17,50 | 00:00:00 | | 2000-11-03 | 17,38 | 120.600 | 17,56 | 17,06 | 17,50 | 00:00:00 | | 2000-11-06 | 17,75 | 76.000 | 17,75 | 17,38 | 17,56 | 00:00:00 | | 2000-11-07 | 18,00 | 132.200 | 18,38 | 17,88 | 18,00 | 00:00:00 | | 2000-11-08 | 18,06 | 92.400 | 18,12 | 17,69 | 17,88 | 00:00:00 | | 2000-11-09 | 18,25 | 73.000 | 18,25 | 17,62 | 17,94 | 00:00:00 | | 2000-11-10 | 18,50 | 199.800 | 18,75 | 17,97 | 18,38 | 00:00:00 | | 2000-11-13 | 18,62 | 116.800 | 18,88 | 18,00 | 18,19 | 00:00:00 | | 2000-11-14 | 18,69 | 221.800 | 18,81 | 18,56 | 18,62 | 00:00:00 | | 2000-11-15 | 18,88 | 75.800 | 18,88 | 18,56 | 18,69 | 00:00:00 | | 2000-11-16 | 18,69 | 82.000 | 18,94 | 18,62 | 18,88 | 00:00:00 | | 2000-11-17 | 18,81 | 131.200 | 18,94 | 18,62 | 18,94 | 00:00:00 | | 2000-11-20 | 18,56 | 122.200 | 18,81 | 18,44 | 18,81 | 00:00:00 | | 2000-11-21 | 18,62 | 106.800 | 18,88 | 18,50 | 18,56 | 00:00:00 | | 2000-11-22 | 18,75 | 492.600 | 18,75 | 18,44 | 18,56 | 00:00:00 | | 2000-11-24 | 19,50 | 255.400 | 19,56 | 18,94 | 18,94 | 00:00:00 | | 2000-11-27 | 19,44 | 189.200 | 20,00 | 19,19 | 19,75 | 00:00:00 | | 2000-11-28 | 19,06 | 128.800 | 19,62 | 19,00 | 19,62 | 00:00:00 | | 2000-11-29 | 19,06 | 125.000 | 19,56 | 18,94 | 18,94 | 00:00:00 | | 2000-11-30 | 19,06 | 141.000 | 19,50 | 18,88 | 19,12 | 00:00:00 | | 2000-12-01 | 19,38 | 123.800 | 19,50 | 18,94 | 19,06 | 00:00:00 | | 2000-12-04 | 19,38 | 488.000 | 19,50 | 18,75 | 19,12 | 00:00:00 | | 2000-12-05 | 19,81 | 128.400 | 19,81 | 19,19 | 19,50 | 00:00:00 | | 2000-12-06 | 19,50 | 220.200 | 19,94 | 19,38 | 19,69 | 00:00:00 | | 2000-12-07 | 19,69 | 179.800 | 20,06 | 19,62 | 19,75 | 00:00:00 | | 2000-12-08 | 20,25 | 110.200 | 20,50 | 19,56 | 19,62 | 00:00:00 | | 2000-12-11 | 19,94 | 125.000 | 20,44 | 19,69 | 20,19 | 00:00:00 | | 2000-12-12 | 20,00 | 132.800 | 20,25 | 19,94 | 19,94 | 00:00:00 | | 2000-12-13 | 19,44 | 140.400 | 20,31 | 19,19 | 20,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
