|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 39,10 | 780.800 | 40,50 | 35,00 | 35,12 | 00:00:00 | | 2001-04-11 | 39,41 | 687.800 | 41,80 | 38,05 | 40,50 | 00:00:00 | | 2001-04-12 | 38,90 | 342.800 | 39,40 | 38,00 | 39,40 | 00:00:00 | | 2001-04-16 | 38,65 | 390.400 | 39,40 | 38,30 | 38,95 | 00:00:00 | | 2001-04-17 | 40,67 | 1.016.600 | 41,35 | 38,60 | 39,00 | 00:00:00 | | 2001-04-18 | 39,60 | 642.800 | 41,50 | 39,30 | 41,15 | 00:00:00 | | 2001-04-19 | 39,85 | 335.200 | 40,44 | 39,30 | 40,25 | 00:00:00 | | 2001-04-20 | 38,76 | 270.000 | 40,09 | 38,40 | 39,45 | 00:00:00 | | 2001-04-23 | 37,77 | 674.600 | 38,95 | 36,60 | 38,92 | 00:00:00 | | 2001-04-24 | 39,99 | 346.600 | 40,50 | 37,70 | 37,77 | 00:00:00 | | 2001-04-25 | 41,07 | 918.000 | 41,20 | 39,51 | 39,99 | 00:00:00 | | 2001-04-26 | 41,15 | 764.000 | 42,48 | 40,80 | 41,20 | 00:00:00 | | 2001-04-27 | 39,74 | 305.400 | 41,03 | 38,90 | 41,02 | 00:00:00 | | 2001-04-30 | 37,97 | 1.103.600 | 40,19 | 37,97 | 39,45 | 00:00:00 | | 2001-05-01 | 38,35 | 785.600 | 39,26 | 38,14 | 38,50 | 00:00:00 | | 2001-05-02 | 36,90 | 715.400 | 39,20 | 36,60 | 38,10 | 00:00:00 | | 2001-05-03 | 35,95 | 817.000 | 36,95 | 34,70 | 36,95 | 00:00:00 | | 2001-05-04 | 37,09 | 498.000 | 37,90 | 36,30 | 37,10 | 00:00:00 | | 2001-05-07 | 37,42 | 653.800 | 38,91 | 37,42 | 37,62 | 00:00:00 | | 2001-05-08 | 38,00 | 685.800 | 38,50 | 37,90 | 38,15 | 00:00:00 | | 2001-05-09 | 38,00 | 407.600 | 38,95 | 37,10 | 37,97 | 00:00:00 | | 2001-05-10 | 37,90 | 305.800 | 38,79 | 37,80 | 38,50 | 00:00:00 | | 2001-05-11 | 37,89 | 391.200 | 38,35 | 37,83 | 38,10 | 00:00:00 | | 2001-05-14 | 39,16 | 704.800 | 39,19 | 37,89 | 37,89 | 00:00:00 | | 2001-05-15 | 39,80 | 643.200 | 40,23 | 39,17 | 39,45 | 00:00:00 | | 2001-05-16 | 39,99 | 474.200 | 40,12 | 39,76 | 39,99 | 00:00:00 | | 2001-05-17 | 39,96 | 581.000 | 40,50 | 38,75 | 40,10 | 00:00:00 | | 2001-05-18 | 40,10 | 631.800 | 41,10 | 39,67 | 39,97 | 00:00:00 | | 2001-05-21 | 40,51 | 532.800 | 40,78 | 39,80 | 40,10 | 00:00:00 | | 2001-05-22 | 39,64 | 604.800 | 40,60 | 38,96 | 40,52 | 00:00:00 | | 2001-05-23 | 38,02 | 746.200 | 39,64 | 37,50 | 39,63 | 00:00:00 | | 2001-05-24 | 34,80 | 1.540.800 | 38,00 | 34,00 | 38,00 | 00:00:00 | | 2001-05-25 | 34,99 | 707.600 | 35,30 | 33,89 | 34,75 | 00:00:00 | | 2001-05-29 | 33,30 | 791.400 | 35,90 | 32,75 | 35,45 | 00:00:00 | | 2001-05-30 | 30,57 | 1.410.600 | 33,37 | 30,48 | 33,30 | 00:00:00 | | 2001-05-31 | 30,40 | 1.161.600 | 32,50 | 30,28 | 31,50 | 00:00:00 | | 2001-06-01 | 30,80 | 881.800 | 31,60 | 30,26 | 30,60 | 00:00:00 | | 2001-06-04 | 30,24 | 867.800 | 32,00 | 30,00 | 32,00 | 00:00:00 | | 2001-06-05 | 30,70 | 1.250.800 | 31,70 | 29,95 | 31,10 | 00:00:00 | | 2001-06-06 | 30,65 | 1.381.800 | 31,80 | 29,26 | 31,80 | 00:00:00 | | 2001-06-07 | 29,04 | 2.054.800 | 30,08 | 27,00 | 29,25 | 00:00:00 | | 2001-06-08 | 29,34 | 403.000 | 29,99 | 28,50 | 29,00 | 00:00:00 | | 2001-06-11 | 28,88 | 556.600 | 30,60 | 28,58 | 29,40 | 00:00:00 | | 2001-06-12 | 28,16 | 784.200 | 29,16 | 27,95 | 28,83 | 00:00:00 | | 2001-06-13 | 29,05 | 552.200 | 29,36 | 28,30 | 28,30 | 00:00:00 | | 2001-06-14 | 27,60 | 735.600 | 29,10 | 27,02 | 29,10 | 00:00:00 | | 2001-06-15 | 28,10 | 532.400 | 28,48 | 27,52 | 27,58 | 00:00:00 | | 2001-06-18 | 28,30 | 694.400 | 29,49 | 28,30 | 28,70 | 00:00:00 | | 2001-06-19 | 27,05 | 771.800 | 29,10 | 26,90 | 27,95 | 00:00:00 | | 2001-06-20 | 26,25 | 1.066.200 | 27,15 | 25,40 | 27,15 | 00:00:00 | | 2001-06-21 | 25,80 | 726.800 | 26,39 | 25,70 | 26,25 | 00:00:00 | | 2001-06-22 | 25,78 | 654.200 | 26,30 | 25,00 | 26,05 | 00:00:00 | | 2001-06-25 | 25,65 | 590.200 | 27,00 | 25,45 | 27,00 | 00:00:00 | | 2001-06-26 | 25,46 | 504.000 | 25,70 | 25,07 | 25,25 | 00:00:00 | | 2001-06-27 | 25,59 | 325.800 | 25,95 | 25,40 | 25,46 | 00:00:00 | | 2001-06-28 | 25,90 | 425.800 | 26,05 | 25,48 | 25,59 | 00:00:00 | | 2001-06-29 | 25,30 | 1.199.400 | 26,59 | 25,30 | 25,80 | 00:00:00 | | 2001-07-02 | 25,69 | 469.400 | 26,15 | 25,55 | 25,60 | 00:00:00 | | 2001-07-03 | 25,96 | 315.200 | 26,45 | 25,60 | 25,60 | 00:00:00 | | 2001-07-05 | 25,28 | 500.200 | 25,85 | 24,79 | 25,85 | 00:00:00 | | 2001-07-06 | 25,34 | 445.400 | 25,70 | 25,15 | 25,53 | 00:00:00 | | 2001-07-09 | 23,66 | 487.000 | 25,55 | 23,60 | 25,22 | 00:00:00 | | 2001-07-10 | 23,10 | 962.800 | 24,30 | 22,91 | 23,41 | 00:00:00 | | 2001-07-11 | 21,60 | 1.367.400 | 23,11 | 20,50 | 23,10 | 00:00:00 | | 2001-07-12 | 22,57 | 549.000 | 23,20 | 21,71 | 22,08 | 00:00:00 | | 2001-07-13 | 23,32 | 488.400 | 23,70 | 22,51 | 23,00 | 00:00:00 | | 2001-07-16 | 22,19 | 623.800 | 23,35 | 21,83 | 23,33 | 00:00:00 | | 2001-07-17 | 22,40 | 401.000 | 22,40 | 21,77 | 22,20 | 00:00:00 | | 2001-07-18 | 21,86 | 390.600 | 22,60 | 21,80 | 22,30 | 00:00:00 | | 2001-07-19 | 22,38 | 396.200 | 22,60 | 21,82 | 22,11 | 00:00:00 | | 2001-07-20 | 19,25 | 3.827.800 | 22,40 | 18,30 | 21,80 | 00:00:00 | | 2001-07-23 | 20,14 | 1.539.200 | 21,50 | 19,25 | 21,50 | 00:00:00 | | 2001-07-24 | 19,80 | 865.000 | 21,05 | 19,80 | 20,95 | 00:00:00 | | 2001-07-25 | 21,00 | 863.800 | 21,60 | 19,85 | 20,05 | 00:00:00 | | 2001-07-26 | 25,00 | 1.269.200 | 25,00 | 21,25 | 21,25 | 00:00:00 | | 2001-07-27 | 23,48 | 1.021.000 | 24,50 | 23,40 | 24,50 | 00:00:00 | | 2001-07-30 | 23,51 | 499.600 | 25,20 | 23,48 | 23,49 | 00:00:00 | | 2001-07-31 | 24,27 | 793.600 | 24,70 | 23,95 | 24,30 | 00:00:00 | | 2001-08-01 | 24,40 | 424.800 | 24,51 | 24,01 | 24,27 | 00:00:00 | | 2001-08-02 | 24,16 | 380.000 | 24,60 | 23,99 | 24,50 | 00:00:00 | | 2001-08-03 | 23,80 | 343.400 | 24,05 | 23,40 | 24,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
