|
 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 | | 2001-08-03 | 23,80 | 343.400 | 24,05 | 23,40 | 24,02 | 00:00:00 | | 2001-08-06 | 23,39 | 538.200 | 24,45 | 23,20 | 23,25 | 00:00:00 | | 2001-08-07 | 23,74 | 452.000 | 23,85 | 23,46 | 23,80 | 00:00:00 | | 2001-08-08 | 23,68 | 473.200 | 24,32 | 23,37 | 23,43 | 00:00:00 | | 2001-08-09 | 23,05 | 283.800 | 23,16 | 22,76 | 23,00 | 00:00:00 | | 2001-08-10 | 23,30 | 255.400 | 23,50 | 22,79 | 23,35 | 00:00:00 | | 2001-08-13 | 24,50 | 590.200 | 24,50 | 23,45 | 23,47 | 00:00:00 | | 2001-08-14 | 26,50 | 795.800 | 26,50 | 24,76 | 25,00 | 00:00:00 | | 2001-08-15 | 26,48 | 550.800 | 26,48 | 25,82 | 26,21 | 00:00:00 | | 2001-08-16 | 26,34 | 472.600 | 26,58 | 25,95 | 26,00 | 00:00:00 | | 2001-08-17 | 26,66 | 510.200 | 27,00 | 25,65 | 26,31 | 00:00:00 | | 2001-08-20 | 27,06 | 417.200 | 27,06 | 25,71 | 26,30 | 00:00:00 | | 2001-08-21 | 27,57 | 607.000 | 28,32 | 27,05 | 27,05 | 00:00:00 | | 2001-08-22 | 28,02 | 638.400 | 28,50 | 27,60 | 27,70 | 00:00:00 | | 2001-08-23 | 27,35 | 554.600 | 28,02 | 27,05 | 28,02 | 00:00:00 | | 2001-08-24 | 27,60 | 240.800 | 27,90 | 27,30 | 27,50 | 00:00:00 | | 2001-08-27 | 27,55 | 276.200 | 27,75 | 26,62 | 27,75 | 00:00:00 | | 2001-08-28 | 27,64 | 360.800 | 28,23 | 27,39 | 27,75 | 00:00:00 | | 2001-08-29 | 26,06 | 493.800 | 27,79 | 25,50 | 27,70 | 00:00:00 | | 2001-08-30 | 26,04 | 348.600 | 26,69 | 25,30 | 26,25 | 00:00:00 | | 2001-08-31 | 26,00 | 155.400 | 26,28 | 25,66 | 26,04 | 00:00:00 | | 2001-09-04 | 26,75 | 186.600 | 27,18 | 25,85 | 25,85 | 00:00:00 | | 2001-09-05 | 26,83 | 495.400 | 27,00 | 26,55 | 27,00 | 00:00:00 | | 2001-09-06 | 26,02 | 733.800 | 26,50 | 25,75 | 26,50 | 00:00:00 | | 2001-09-07 | 25,59 | 456.000 | 25,90 | 25,17 | 25,77 | 00:00:00 | | 2001-09-10 | 25,39 | 356.000 | 25,45 | 25,16 | 25,34 | 00:00:00 | | 2001-09-17 | 25,00 | 195.600 | 25,40 | 24,15 | 25,39 | 00:00:00 | | 2001-09-18 | 24,46 | 271.600 | 25,00 | 24,45 | 25,00 | 00:00:00 | | 2001-09-19 | 23,15 | 823.800 | 24,76 | 22,60 | 24,45 | 00:00:00 | | 2001-09-20 | 23,21 | 284.200 | 23,41 | 22,63 | 23,25 | 00:00:00 | | 2001-09-21 | 22,44 | 363.600 | 23,11 | 22,00 | 23,11 | 00:00:00 | | 2001-09-24 | 22,38 | 344.200 | 23,45 | 22,27 | 22,75 | 00:00:00 | | 2001-09-25 | 21,43 | 455.600 | 22,55 | 21,10 | 22,36 | 00:00:00 | | 2001-09-26 | 20,10 | 443.800 | 21,70 | 20,07 | 21,60 | 00:00:00 | | 2001-09-27 | 20,95 | 632.000 | 20,95 | 19,61 | 20,06 | 00:00:00 | | 2001-09-28 | 21,43 | 475.800 | 21,67 | 21,31 | 21,35 | 00:00:00 | | 2001-10-01 | 23,02 | 290.400 | 23,02 | 21,43 | 21,43 | 00:00:00 | | 2001-10-02 | 22,56 | 480.800 | 23,93 | 22,56 | 23,02 | 00:00:00 | | 2001-10-03 | 23,09 | 144.400 | 23,31 | 22,70 | 22,74 | 00:00:00 | | 2001-10-04 | 23,92 | 319.800 | 24,07 | 22,88 | 23,34 | 00:00:00 | | 2001-10-05 | 23,76 | 111.000 | 24,05 | 23,50 | 24,05 | 00:00:00 | | 2001-10-08 | 23,65 | 163.800 | 24,35 | 23,55 | 23,76 | 00:00:00 | | 2001-10-09 | 25,70 | 356.600 | 26,10 | 23,60 | 23,60 | 00:00:00 | | 2001-10-10 | 26,85 | 522.800 | 27,00 | 25,45 | 25,70 | 00:00:00 | | 2001-10-11 | 27,60 | 296.400 | 27,60 | 26,70 | 27,06 | 00:00:00 | | 2001-10-12 | 25,72 | 834.200 | 27,70 | 24,50 | 27,70 | 00:00:00 | | 2001-10-15 | 26,02 | 265.000 | 26,65 | 25,60 | 25,60 | 00:00:00 | | 2001-10-16 | 26,75 | 448.600 | 26,82 | 26,10 | 26,25 | 00:00:00 | | 2001-10-17 | 27,15 | 343.400 | 27,23 | 26,90 | 26,90 | 00:00:00 | | 2001-10-18 | 25,47 | 458.800 | 27,00 | 25,46 | 26,70 | 00:00:00 | | 2001-10-19 | 25,58 | 281.000 | 26,11 | 25,23 | 25,45 | 00:00:00 | | 2001-10-22 | 26,70 | 333.400 | 27,12 | 25,81 | 25,85 | 00:00:00 | | 2001-10-23 | 27,00 | 480.000 | 27,18 | 26,15 | 26,49 | 00:00:00 | | 2001-10-24 | 26,49 | 408.400 | 26,92 | 26,22 | 26,92 | 00:00:00 | | 2001-10-25 | 26,53 | 269.800 | 26,55 | 26,40 | 26,49 | 00:00:00 | | 2001-10-26 | 27,21 | 235.800 | 27,21 | 26,50 | 26,53 | 00:00:00 | | 2001-10-29 | 28,35 | 464.000 | 28,45 | 27,20 | 27,45 | 00:00:00 | | 2001-10-30 | 26,82 | 342.800 | 28,36 | 26,82 | 28,36 | 00:00:00 | | 2001-10-31 | 27,60 | 315.600 | 27,60 | 26,50 | 26,84 | 00:00:00 | | 2001-11-01 | 27,54 | 668.600 | 27,98 | 26,30 | 27,00 | 00:00:00 | | 2001-11-02 | 27,39 | 249.800 | 27,90 | 27,10 | 27,68 | 00:00:00 | | 2001-11-05 | 26,40 | 423.200 | 27,45 | 26,40 | 27,29 | 00:00:00 | | 2001-11-06 | 26,12 | 487.400 | 26,50 | 25,47 | 26,39 | 00:00:00 | | 2001-11-07 | 25,84 | 270.000 | 26,45 | 25,47 | 25,95 | 00:00:00 | | 2001-11-08 | 25,00 | 583.800 | 25,84 | 24,50 | 25,84 | 00:00:00 | | 2001-11-09 | 25,00 | 349.000 | 25,11 | 24,86 | 24,88 | 00:00:00 | | 2001-11-12 | 24,50 | 464.600 | 24,75 | 24,10 | 24,45 | 00:00:00 | | 2001-11-13 | 24,84 | 430.600 | 24,95 | 24,50 | 24,51 | 00:00:00 | | 2001-11-14 | 24,89 | 348.000 | 24,99 | 24,50 | 24,97 | 00:00:00 | | 2001-11-15 | 23,04 | 419.800 | 24,75 | 23,00 | 24,75 | 00:00:00 | | 2001-11-16 | 22,95 | 550.600 | 23,55 | 22,60 | 23,04 | 00:00:00 | | 2001-11-19 | 23,50 | 388.600 | 23,63 | 22,90 | 23,05 | 00:00:00 | | 2001-11-20 | 24,00 | 439.600 | 24,00 | 23,18 | 23,68 | 00:00:00 | | 2001-11-21 | 23,40 | 264.400 | 24,00 | 23,34 | 24,00 | 00:00:00 | | 2001-11-23 | 23,25 | 86.000 | 23,54 | 23,25 | 23,49 | 00:00:00 | | 2001-11-26 | 23,72 | 406.600 | 23,83 | 22,57 | 23,01 | 00:00:00 | | 2001-11-27 | 23,51 | 245.400 | 23,80 | 23,00 | 23,80 | 00:00:00 | | 2001-11-28 | 23,11 | 175.600 | 23,72 | 23,10 | 23,50 | 00:00:00 | | 2001-11-29 | 22,27 | 313.400 | 23,35 | 22,15 | 23,35 | 00:00:00 | | 2001-11-30 | 22,00 | 607.200 | 23,30 | 21,90 | 23,00 | 00:00:00 | | 2001-12-03 | 22,75 | 705.000 | 22,75 | 21,50 | 21,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
