|
 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 | | 2018-10-05 | 14,04 | 2.055.499 | 14,41 | 13,99 | 14,32 | 00:00:00 | | 2018-10-08 | 14,05 | 2.401.681 | 14,22 | 13,71 | 13,78 | 00:00:00 | | 2018-10-09 | 14,55 | 2.935.556 | 14,64 | 14,02 | 14,09 | 00:00:00 | | 2018-10-10 | 14,16 | 2.769.539 | 14,69 | 14,15 | 14,56 | 00:00:00 | | 2018-10-11 | 14,14 | 2.724.566 | 14,52 | 13,97 | 14,14 | 00:00:00 | | 2018-10-12 | 14,16 | 2.055.127 | 14,39 | 13,90 | 14,39 | 00:00:00 | | 2018-10-15 | 14,53 | 3.028.991 | 14,81 | 14,33 | 14,41 | 00:00:00 | | 2018-10-16 | 14,75 | 2.650.966 | 14,81 | 14,46 | 14,55 | 00:00:00 | | 2018-10-17 | 14,51 | 1.437.682 | 14,86 | 14,43 | 14,73 | 00:00:00 | | 2018-10-18 | 14,51 | 1.205.115 | 14,60 | 14,18 | 14,33 | 00:00:00 | | 2018-10-19 | 14,54 | 2.412.496 | 14,80 | 14,47 | 14,48 | 00:00:00 | | 2018-10-22 | 14,21 | 686.482 | 14,60 | 14,15 | 14,50 | 00:00:00 | | 2018-10-23 | 14,28 | 4.200.247 | 14,45 | 13,94 | 14,02 | 00:00:00 | | 2018-10-24 | 13,35 | 3.871.990 | 14,54 | 13,35 | 14,38 | 00:00:00 | | 2018-10-25 | 13,75 | 4.814.889 | 13,88 | 13,34 | 13,53 | 00:00:00 | | 2018-10-26 | 13,54 | 4.668.480 | 13,75 | 13,36 | 13,54 | 00:00:00 | | 2018-10-29 | 13,30 | 3.884.804 | 13,84 | 13,16 | 13,59 | 00:00:00 | | 2018-10-30 | 14,27 | 5.825.764 | 14,62 | 12,81 | 12,97 | 00:00:00 | | 2018-10-31 | 15,65 | 6.852.270 | 15,78 | 14,43 | 14,43 | 00:00:00 | | 2018-11-01 | 15,64 | 3.941.125 | 16,09 | 15,45 | 15,54 | 00:00:00 | | 2018-11-02 | 14,86 | 3.344.511 | 15,84 | 14,75 | 15,72 | 00:00:00 | | 2018-11-05 | 15,44 | 3.546.159 | 15,50 | 15,10 | 15,15 | 00:00:00 | | 2018-11-06 | 15,57 | 2.498.836 | 15,82 | 15,25 | 15,48 | 00:00:00 | | 2018-11-07 | 15,85 | 2.445.640 | 15,89 | 15,48 | 15,75 | 00:00:00 | | 2018-11-08 | 15,40 | 1.565.892 | 16,01 | 15,36 | 15,85 | 00:00:00 | | 2018-11-09 | 15,56 | 1.724.173 | 15,78 | 15,14 | 15,17 | 00:00:00 | | 2018-11-12 | 15,25 | 2.648.960 | 15,79 | 15,23 | 15,79 | 00:00:00 | | 2018-11-13 | 15,29 | 3.010.359 | 15,55 | 15,13 | 15,31 | 00:00:00 | | 2018-11-14 | 14,59 | 4.367.244 | 15,64 | 14,41 | 15,59 | 00:00:00 | | 2018-11-15 | 14,58 | 963.835 | 14,65 | 14,34 | 14,41 | 00:00:00 | | 2018-11-16 | 14,40 | 2.413.193 | 14,69 | 14,38 | 14,54 | 00:00:00 | | 2018-11-19 | 14,27 | 2.149.166 | 14,47 | 14,22 | 14,35 | 00:00:00 | | 2018-11-20 | 13,75 | 3.334.837 | 14,14 | 13,66 | 14,04 | 00:00:00 | | 2018-11-21 | 13,85 | 4.080.385 | 14,10 | 13,70 | 13,84 | 00:00:00 | | 2018-11-23 | 13,51 | 1.194.666 | 13,63 | 13,30 | 13,53 | 00:00:00 | | 2018-11-26 | 13,72 | 2.159.230 | 13,88 | 13,46 | 13,57 | 00:00:00 | | 2018-11-27 | 13,44 | 2.484.040 | 13,79 | 13,12 | 13,69 | 00:00:00 | | 2018-11-28 | 13,69 | 2.000.132 | 13,70 | 13,19 | 13,39 | 00:00:00 | | 2018-11-29 | 13,78 | 1.873.966 | 13,88 | 13,63 | 13,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
