|
 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 | | 2001-12-03 | 22,75 | 705.000 | 22,75 | 21,50 | 21,50 | 00:00:00 | | 2001-12-04 | 23,00 | 193.800 | 23,20 | 22,26 | 22,75 | 00:00:00 | | 2001-12-05 | 23,54 | 215.800 | 23,85 | 23,10 | 23,10 | 00:00:00 | | 2001-12-06 | 22,82 | 214.400 | 23,20 | 22,52 | 23,20 | 00:00:00 | | 2001-12-07 | 23,70 | 228.400 | 23,90 | 22,75 | 22,75 | 00:00:00 | | 2001-12-10 | 22,80 | 272.800 | 23,52 | 22,51 | 23,52 | 00:00:00 | | 2001-12-11 | 21,88 | 356.400 | 22,80 | 21,88 | 22,70 | 00:00:00 | | 2001-12-12 | 22,00 | 432.600 | 22,36 | 21,41 | 21,80 | 00:00:00 | | 2001-12-13 | 22,02 | 203.200 | 22,47 | 21,86 | 21,95 | 00:00:00 | | 2001-12-14 | 22,54 | 141.000 | 22,54 | 21,80 | 22,05 | 00:00:00 | | 2001-12-17 | 21,85 | 172.400 | 22,90 | 21,76 | 22,51 | 00:00:00 | | 2001-12-18 | 22,45 | 155.600 | 22,80 | 21,81 | 21,81 | 00:00:00 | | 2001-12-19 | 22,93 | 499.800 | 23,19 | 21,86 | 22,55 | 00:00:00 | | 2001-12-20 | 23,10 | 391.200 | 23,29 | 23,01 | 23,07 | 00:00:00 | | 2001-12-21 | 23,56 | 335.800 | 23,63 | 23,02 | 23,02 | 00:00:00 | | 2001-12-24 | 23,89 | 109.200 | 23,96 | 23,33 | 23,40 | 00:00:00 | | 2001-12-26 | 24,21 | 166.000 | 24,60 | 23,85 | 23,95 | 00:00:00 | | 2001-12-27 | 24,00 | 388.000 | 24,52 | 23,95 | 24,30 | 00:00:00 | | 2001-12-28 | 24,64 | 276.000 | 25,04 | 24,37 | 24,45 | 00:00:00 | | 2001-12-31 | 24,84 | 202.200 | 25,05 | 24,40 | 24,50 | 00:00:00 | | 2002-01-02 | 24,01 | 406.200 | 25,00 | 24,00 | 24,93 | 00:00:00 | | 2002-01-03 | 23,90 | 579.000 | 24,35 | 23,80 | 24,00 | 00:00:00 | | 2002-01-04 | 24,37 | 372.000 | 24,48 | 24,00 | 24,00 | 00:00:00 | | 2002-01-07 | 25,52 | 508.800 | 25,64 | 24,20 | 24,20 | 00:00:00 | | 2002-01-08 | 24,74 | 1.251.800 | 24,75 | 24,16 | 24,50 | 00:00:00 | | 2002-01-09 | 24,56 | 354.400 | 25,06 | 24,50 | 24,59 | 00:00:00 | | 2002-01-10 | 24,14 | 352.600 | 24,80 | 24,10 | 24,50 | 00:00:00 | | 2002-01-11 | 23,36 | 390.200 | 24,39 | 23,25 | 24,10 | 00:00:00 | | 2002-01-14 | 22,34 | 612.400 | 23,25 | 22,32 | 23,25 | 00:00:00 | | 2002-01-15 | 22,59 | 441.200 | 22,65 | 22,30 | 22,48 | 00:00:00 | | 2002-01-16 | 22,85 | 214.800 | 22,93 | 22,45 | 22,80 | 00:00:00 | | 2002-01-17 | 22,31 | 361.400 | 22,66 | 22,01 | 22,62 | 00:00:00 | | 2002-01-18 | 22,07 | 467.800 | 22,32 | 22,00 | 22,32 | 00:00:00 | | 2002-01-22 | 21,93 | 410.600 | 22,06 | 21,75 | 21,80 | 00:00:00 | | 2002-01-23 | 21,71 | 377.400 | 22,05 | 21,71 | 21,95 | 00:00:00 | | 2002-01-24 | 22,40 | 759.000 | 22,62 | 21,96 | 21,96 | 00:00:00 | | 2002-01-25 | 22,50 | 419.000 | 22,61 | 22,01 | 22,40 | 00:00:00 | | 2002-01-28 | 22,48 | 383.800 | 22,80 | 22,38 | 22,60 | 00:00:00 | | 2002-01-29 | 22,40 | 461.800 | 23,10 | 22,06 | 22,58 | 00:00:00 | | 2002-01-30 | 22,27 | 301.000 | 22,55 | 22,11 | 22,41 | 00:00:00 | | 2002-01-31 | 22,85 | 334.000 | 22,85 | 22,25 | 22,25 | 00:00:00 | | 2002-02-01 | 11,34 | 2.258 | 11,61 | 11,32 | 11,43 | 00:00:00 | | 2002-02-04 | 22,78 | 377.800 | 23,30 | 22,15 | 22,35 | 00:00:00 | | 2002-02-05 | 21,78 | 625.000 | 22,76 | 21,62 | 22,75 | 00:00:00 | | 2002-02-06 | 21,49 | 485.400 | 22,05 | 21,24 | 21,74 | 00:00:00 | | 2002-02-07 | 21,30 | 268.200 | 21,50 | 21,19 | 21,21 | 00:00:00 | | 2002-02-08 | 22,20 | 351.000 | 22,20 | 21,29 | 21,30 | 00:00:00 | | 2002-02-11 | 22,97 | 595.000 | 23,19 | 22,26 | 22,35 | 00:00:00 | | 2002-02-12 | 22,40 | 243.800 | 22,95 | 22,00 | 22,89 | 00:00:00 | | 2002-02-13 | 22,44 | 205.200 | 22,62 | 22,31 | 22,35 | 00:00:00 | | 2002-02-14 | 21,96 | 374.200 | 22,44 | 21,69 | 22,44 | 00:00:00 | | 2002-02-15 | 21,81 | 302.600 | 22,25 | 21,60 | 22,00 | 00:00:00 | | 2002-02-19 | 22,05 | 198.800 | 22,22 | 21,60 | 21,81 | 00:00:00 | | 2002-02-20 | 21,91 | 349.200 | 22,10 | 21,61 | 22,06 | 00:00:00 | | 2002-02-21 | 22,53 | 346.600 | 22,65 | 21,85 | 21,85 | 00:00:00 | | 2002-02-22 | 22,96 | 349.400 | 23,06 | 22,55 | 22,73 | 00:00:00 | | 2002-02-25 | 23,26 | 437.800 | 23,44 | 23,10 | 23,30 | 00:00:00 | | 2002-02-26 | 22,96 | 268.800 | 23,49 | 22,75 | 23,26 | 00:00:00 | | 2002-02-27 | 23,00 | 161.000 | 23,30 | 22,99 | 23,00 | 00:00:00 | | 2002-02-28 | 23,25 | 295.400 | 23,50 | 22,85 | 23,50 | 00:00:00 | | 2002-03-01 | 23,51 | 408.800 | 23,66 | 23,20 | 23,25 | 00:00:00 | | 2002-03-04 | 24,50 | 344.000 | 24,55 | 23,52 | 23,52 | 00:00:00 | | 2002-03-05 | 24,40 | 262.000 | 24,75 | 24,06 | 24,41 | 00:00:00 | | 2002-03-06 | 24,23 | 265.600 | 24,47 | 24,00 | 24,30 | 00:00:00 | | 2002-03-07 | 25,65 | 807.400 | 26,00 | 24,35 | 24,35 | 00:00:00 | | 2002-03-08 | 25,80 | 629.200 | 26,00 | 25,51 | 25,65 | 00:00:00 | | 2002-03-11 | 27,05 | 508.400 | 27,49 | 25,86 | 25,90 | 00:00:00 | | 2002-03-12 | 26,75 | 365.400 | 26,99 | 26,30 | 26,80 | 00:00:00 | | 2002-03-13 | 25,81 | 294.400 | 26,79 | 25,50 | 26,79 | 00:00:00 | | 2002-03-14 | 25,90 | 347.600 | 25,90 | 25,45 | 25,82 | 00:00:00 | | 2002-03-15 | 26,55 | 170.600 | 26,70 | 25,81 | 25,90 | 00:00:00 | | 2002-03-18 | 26,14 | 995.200 | 26,70 | 25,61 | 26,20 | 00:00:00 | | 2002-03-19 | 26,62 | 432.600 | 27,00 | 26,00 | 26,30 | 00:00:00 | | 2002-03-20 | 25,62 | 1.181.200 | 25,86 | 24,60 | 25,25 | 00:00:00 | | 2002-03-21 | 25,89 | 397.000 | 25,99 | 25,21 | 25,50 | 00:00:00 | | 2002-03-22 | 25,38 | 562.600 | 25,90 | 25,38 | 25,45 | 00:00:00 | | 2002-03-25 | 25,08 | 430.600 | 25,39 | 24,84 | 24,90 | 00:00:00 | | 2002-03-26 | 25,42 | 349.000 | 25,50 | 25,00 | 25,09 | 00:00:00 | | 2002-03-27 | 26,11 | 382.200 | 26,11 | 25,20 | 25,45 | 00:00:00 | | 2002-03-28 | 26,25 | 177.200 | 26,60 | 26,00 | 26,60 | 00:00:00 | | 2002-04-01 | 26,84 | 395.200 | 27,40 | 26,16 | 26,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
