|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 19,44 | 140.400 | 20,31 | 19,19 | 20,19 | 00:00:00 | | 2000-12-14 | 19,50 | 179.600 | 19,81 | 19,31 | 19,31 | 00:00:00 | | 2000-12-15 | 19,31 | 172.400 | 19,62 | 19,12 | 19,25 | 00:00:00 | | 2000-12-18 | 19,31 | 179.200 | 19,62 | 18,88 | 19,44 | 00:00:00 | | 2000-12-19 | 19,12 | 114.200 | 19,56 | 19,12 | 19,50 | 00:00:00 | | 2000-12-20 | 19,06 | 224.800 | 19,38 | 18,94 | 18,94 | 00:00:00 | | 2000-12-21 | 19,06 | 163.200 | 19,06 | 18,50 | 19,06 | 00:00:00 | | 2000-12-22 | 20,62 | 397.800 | 21,19 | 19,50 | 19,50 | 00:00:00 | | 2000-12-26 | 21,88 | 293.000 | 21,94 | 20,50 | 20,62 | 00:00:00 | | 2000-12-27 | 25,25 | 820.200 | 25,25 | 21,81 | 22,00 | 00:00:00 | | 2000-12-28 | 25,88 | 676.000 | 26,62 | 23,75 | 25,00 | 00:00:00 | | 2000-12-29 | 27,94 | 394.400 | 28,00 | 25,56 | 25,69 | 00:00:00 | | 2001-01-02 | 27,50 | 568.600 | 27,81 | 25,69 | 27,75 | 00:00:00 | | 2001-01-03 | 26,31 | 393.000 | 27,25 | 25,19 | 27,25 | 00:00:00 | | 2001-01-04 | 26,75 | 354.200 | 27,19 | 25,69 | 26,25 | 00:00:00 | | 2001-01-05 | 26,62 | 488.200 | 27,94 | 26,50 | 26,50 | 00:00:00 | | 2001-01-08 | 25,62 | 462.000 | 26,06 | 25,38 | 26,06 | 00:00:00 | | 2001-01-09 | 26,56 | 316.200 | 27,44 | 24,88 | 25,44 | 00:00:00 | | 2001-01-10 | 28,44 | 531.200 | 28,44 | 26,00 | 26,31 | 00:00:00 | | 2001-01-11 | 29,44 | 995.000 | 31,12 | 27,94 | 28,44 | 00:00:00 | | 2001-01-12 | 27,25 | 397.600 | 29,81 | 27,25 | 29,44 | 00:00:00 | | 2001-01-16 | 27,81 | 756.200 | 28,00 | 26,19 | 26,88 | 00:00:00 | | 2001-01-17 | 28,69 | 381.600 | 29,50 | 27,88 | 27,88 | 00:00:00 | | 2001-01-18 | 27,56 | 452.000 | 29,06 | 27,12 | 28,75 | 00:00:00 | | 2001-01-19 | 27,19 | 157.000 | 27,81 | 27,00 | 27,56 | 00:00:00 | | 2001-01-22 | 26,94 | 244.000 | 27,25 | 25,88 | 27,25 | 00:00:00 | | 2001-01-23 | 26,81 | 330.200 | 27,50 | 26,75 | 27,00 | 00:00:00 | | 2001-01-24 | 28,31 | 253.600 | 28,75 | 26,81 | 26,81 | 00:00:00 | | 2001-01-25 | 27,75 | 160.800 | 28,44 | 27,62 | 28,25 | 00:00:00 | | 2001-01-26 | 27,50 | 203.000 | 28,19 | 27,50 | 28,00 | 00:00:00 | | 2001-01-29 | 26,80 | 149.000 | 27,50 | 26,80 | 27,50 | 00:00:00 | | 2001-01-30 | 26,02 | 217.600 | 26,80 | 25,94 | 26,80 | 00:00:00 | | 2001-01-31 | 26,81 | 384.400 | 27,25 | 26,22 | 26,22 | 00:00:00 | | 2001-02-01 | 30,79 | 511.800 | 31,76 | 26,50 | 26,90 | 00:00:00 | | 2001-02-02 | 30,60 | 525.400 | 31,25 | 30,10 | 30,79 | 00:00:00 | | 2001-02-05 | 30,06 | 365.400 | 30,54 | 29,93 | 30,50 | 00:00:00 | | 2001-02-06 | 30,05 | 654.600 | 30,99 | 29,85 | 30,31 | 00:00:00 | | 2001-02-07 | 30,35 | 356.800 | 30,95 | 29,75 | 30,00 | 00:00:00 | | 2001-02-08 | 30,40 | 338.200 | 30,75 | 30,10 | 30,35 | 00:00:00 | | 2001-02-09 | 29,00 | 242.400 | 30,35 | 28,83 | 30,35 | 00:00:00 | | 2001-02-12 | 28,55 | 173.600 | 29,10 | 28,20 | 28,75 | 00:00:00 | | 2001-02-13 | 28,25 | 166.000 | 28,85 | 27,80 | 28,70 | 00:00:00 | | 2001-02-14 | 27,95 | 86.200 | 28,15 | 27,82 | 28,15 | 00:00:00 | | 2001-02-15 | 28,58 | 406.800 | 28,58 | 27,90 | 27,90 | 00:00:00 | | 2001-02-16 | 28,65 | 240.000 | 28,75 | 28,35 | 28,50 | 00:00:00 | | 2001-02-20 | 28,66 | 119.400 | 29,20 | 28,65 | 29,00 | 00:00:00 | | 2001-02-21 | 28,40 | 156.400 | 28,61 | 28,20 | 28,60 | 00:00:00 | | 2001-02-22 | 28,74 | 142.600 | 28,85 | 28,12 | 28,40 | 00:00:00 | | 2001-02-23 | 29,00 | 439.000 | 29,75 | 28,70 | 28,70 | 00:00:00 | | 2001-02-26 | 30,00 | 397.400 | 30,12 | 29,50 | 29,50 | 00:00:00 | | 2001-02-27 | 30,00 | 376.000 | 30,12 | 29,83 | 29,83 | 00:00:00 | | 2001-02-28 | 30,00 | 282.200 | 30,49 | 29,85 | 30,05 | 00:00:00 | | 2001-03-01 | 30,18 | 226.400 | 30,20 | 29,85 | 30,00 | 00:00:00 | | 2001-03-02 | 32,15 | 566.600 | 32,50 | 30,25 | 30,25 | 00:00:00 | | 2001-03-05 | 31,90 | 347.800 | 32,40 | 31,60 | 32,40 | 00:00:00 | | 2001-03-06 | 31,75 | 409.200 | 32,20 | 31,75 | 31,97 | 00:00:00 | | 2001-03-07 | 30,97 | 277.200 | 31,50 | 30,80 | 31,50 | 00:00:00 | | 2001-03-08 | 30,95 | 309.800 | 31,40 | 30,80 | 31,05 | 00:00:00 | | 2001-03-09 | 30,90 | 254.000 | 31,00 | 30,50 | 30,97 | 00:00:00 | | 2001-03-12 | 30,85 | 377.000 | 30,97 | 30,66 | 30,90 | 00:00:00 | | 2001-03-13 | 29,60 | 520.200 | 30,80 | 28,81 | 30,80 | 00:00:00 | | 2001-03-14 | 29,30 | 136.000 | 30,20 | 29,30 | 29,40 | 00:00:00 | | 2001-03-15 | 28,92 | 244.800 | 29,35 | 28,75 | 29,15 | 00:00:00 | | 2001-03-16 | 28,00 | 375.200 | 29,00 | 27,55 | 29,00 | 00:00:00 | | 2001-03-19 | 28,19 | 266.600 | 28,40 | 28,00 | 28,00 | 00:00:00 | | 2001-03-20 | 28,35 | 195.600 | 28,57 | 28,11 | 28,30 | 00:00:00 | | 2001-03-21 | 29,42 | 236.000 | 29,45 | 28,42 | 28,60 | 00:00:00 | | 2001-03-22 | 29,94 | 380.000 | 30,00 | 29,26 | 29,62 | 00:00:00 | | 2001-03-23 | 30,01 | 826.200 | 31,05 | 29,57 | 29,84 | 00:00:00 | | 2001-03-26 | 31,10 | 601.800 | 31,25 | 30,01 | 30,01 | 00:00:00 | | 2001-03-27 | 32,00 | 510.600 | 32,61 | 31,46 | 31,60 | 00:00:00 | | 2001-03-28 | 35,82 | 1.852.400 | 37,70 | 32,10 | 32,20 | 00:00:00 | | 2001-03-29 | 35,90 | 785.800 | 37,50 | 35,64 | 35,82 | 00:00:00 | | 2001-03-30 | 34,50 | 610.200 | 36,30 | 34,50 | 36,00 | 00:00:00 | | 2001-04-02 | 33,99 | 512.200 | 34,27 | 33,64 | 34,25 | 00:00:00 | | 2001-04-03 | 32,00 | 754.400 | 33,89 | 31,83 | 33,89 | 00:00:00 | | 2001-04-04 | 32,21 | 719.400 | 32,57 | 31,67 | 31,90 | 00:00:00 | | 2001-04-05 | 33,65 | 671.800 | 34,00 | 32,60 | 32,65 | 00:00:00 | | 2001-04-06 | 33,67 | 540.200 | 35,00 | 33,40 | 33,55 | 00:00:00 | | 2001-04-09 | 34,92 | 725.600 | 37,05 | 33,46 | 33,87 | 00:00:00 | | 2001-04-10 | 39,10 | 780.800 | 40,50 | 35,00 | 35,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
