|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 26,84 | 395.200 | 27,40 | 26,16 | 26,25 | 00:00:00 | | 2002-04-02 | 28,04 | 597.200 | 28,19 | 26,75 | 26,79 | 00:00:00 | | 2002-04-03 | 27,17 | 820.200 | 28,32 | 27,05 | 27,90 | 00:00:00 | | 2002-04-04 | 26,52 | 460.200 | 27,25 | 26,06 | 27,10 | 00:00:00 | | 2002-04-05 | 25,91 | 373.800 | 26,50 | 25,88 | 26,32 | 00:00:00 | | 2002-04-08 | 27,05 | 280.600 | 27,58 | 26,55 | 26,60 | 00:00:00 | | 2002-04-09 | 26,61 | 274.800 | 27,05 | 26,25 | 27,04 | 00:00:00 | | 2002-04-10 | 26,50 | 412.800 | 27,00 | 26,50 | 26,61 | 00:00:00 | | 2002-04-11 | 26,69 | 229.000 | 27,35 | 26,68 | 26,74 | 00:00:00 | | 2002-04-12 | 25,92 | 359.800 | 26,59 | 25,62 | 26,52 | 00:00:00 | | 2002-04-15 | 26,07 | 159.200 | 26,15 | 25,77 | 26,10 | 00:00:00 | | 2002-04-16 | 26,65 | 185.600 | 26,87 | 26,20 | 26,20 | 00:00:00 | | 2002-04-17 | 25,75 | 399.400 | 26,80 | 25,66 | 26,80 | 00:00:00 | | 2002-04-18 | 26,09 | 255.800 | 26,25 | 25,65 | 25,80 | 00:00:00 | | 2002-04-19 | 25,93 | 246.200 | 26,10 | 25,71 | 26,10 | 00:00:00 | | 2002-04-22 | 25,08 | 515.000 | 25,98 | 25,08 | 25,94 | 00:00:00 | | 2002-04-23 | 25,62 | 529.200 | 26,00 | 25,09 | 25,10 | 00:00:00 | | 2002-04-24 | 25,10 | 233.200 | 25,80 | 25,10 | 25,78 | 00:00:00 | | 2002-04-25 | 25,01 | 654.600 | 25,11 | 24,60 | 25,10 | 00:00:00 | | 2002-04-26 | 25,08 | 449.200 | 25,70 | 24,95 | 25,01 | 00:00:00 | | 2002-04-29 | 23,55 | 725.200 | 25,00 | 23,46 | 25,00 | 00:00:00 | | 2002-04-30 | 22,99 | 1.115.200 | 24,09 | 22,80 | 24,05 | 00:00:00 | | 2002-05-01 | 23,09 | 1.546.400 | 23,40 | 22,80 | 23,00 | 00:00:00 | | 2002-05-02 | 24,00 | 469.200 | 24,20 | 23,20 | 23,20 | 00:00:00 | | 2002-05-03 | 24,25 | 201.200 | 24,40 | 23,77 | 24,05 | 00:00:00 | | 2002-05-06 | 24,01 | 442.600 | 24,29 | 23,92 | 24,24 | 00:00:00 | | 2002-05-07 | 23,79 | 646.200 | 24,02 | 23,40 | 24,01 | 00:00:00 | | 2002-05-08 | 24,02 | 405.800 | 24,25 | 23,67 | 23,67 | 00:00:00 | | 2002-05-09 | 23,86 | 379.600 | 24,15 | 23,80 | 24,02 | 00:00:00 | | 2002-05-10 | 23,65 | 317.200 | 23,93 | 23,42 | 23,81 | 00:00:00 | | 2002-05-13 | 23,70 | 139.400 | 23,85 | 23,15 | 23,55 | 00:00:00 | | 2002-05-14 | 24,21 | 223.000 | 24,21 | 23,55 | 23,55 | 00:00:00 | | 2002-05-15 | 23,64 | 288.200 | 24,25 | 23,44 | 24,20 | 00:00:00 | | 2002-05-16 | 23,53 | 177.800 | 23,99 | 23,45 | 23,59 | 00:00:00 | | 2002-05-17 | 23,19 | 260.000 | 23,61 | 23,00 | 23,51 | 00:00:00 | | 2002-05-20 | 24,00 | 421.400 | 24,14 | 23,50 | 23,65 | 00:00:00 | | 2002-05-21 | 23,74 | 287.600 | 24,00 | 23,70 | 23,76 | 00:00:00 | | 2002-05-22 | 23,83 | 256.400 | 24,19 | 23,49 | 23,57 | 00:00:00 | | 2002-05-23 | 24,22 | 216.000 | 24,35 | 23,78 | 23,79 | 00:00:00 | | 2002-05-24 | 24,52 | 175.800 | 24,60 | 24,01 | 24,37 | 00:00:00 | | 2002-05-28 | 24,78 | 374.000 | 24,96 | 24,60 | 24,75 | 00:00:00 | | 2002-05-29 | 24,05 | 264.200 | 24,75 | 24,05 | 24,75 | 00:00:00 | | 2002-05-30 | 24,10 | 210.800 | 24,37 | 23,91 | 24,05 | 00:00:00 | | 2002-05-31 | 24,16 | 588.000 | 24,53 | 24,00 | 24,10 | 00:00:00 | | 2002-06-03 | 23,85 | 551.000 | 24,30 | 23,74 | 24,25 | 00:00:00 | | 2002-06-04 | 23,77 | 247.600 | 24,06 | 23,25 | 23,85 | 00:00:00 | | 2002-06-05 | 23,40 | 516.000 | 24,00 | 23,21 | 23,77 | 00:00:00 | | 2002-06-06 | 22,69 | 405.000 | 23,80 | 22,67 | 23,40 | 00:00:00 | | 2002-06-07 | 22,99 | 244.800 | 23,00 | 22,58 | 22,68 | 00:00:00 | | 2002-06-10 | 22,60 | 332.600 | 23,00 | 22,50 | 22,89 | 00:00:00 | | 2002-06-11 | 22,51 | 123.800 | 22,90 | 22,51 | 22,56 | 00:00:00 | | 2002-06-12 | 22,51 | 418.000 | 22,67 | 22,50 | 22,51 | 00:00:00 | | 2002-06-13 | 23,40 | 299.800 | 23,70 | 22,61 | 22,61 | 00:00:00 | | 2002-06-14 | 23,15 | 206.800 | 23,20 | 22,70 | 23,20 | 00:00:00 | | 2002-06-17 | 23,26 | 220.400 | 23,61 | 23,03 | 23,05 | 00:00:00 | | 2002-06-18 | 23,11 | 524.400 | 23,36 | 22,60 | 23,05 | 00:00:00 | | 2002-06-19 | 22,60 | 136.400 | 23,46 | 22,60 | 22,95 | 00:00:00 | | 2002-06-20 | 22,61 | 252.000 | 22,85 | 22,49 | 22,75 | 00:00:00 | | 2002-06-21 | 22,53 | 161.400 | 22,79 | 22,39 | 22,39 | 00:00:00 | | 2002-06-24 | 22,08 | 215.000 | 22,50 | 21,95 | 22,50 | 00:00:00 | | 2002-06-25 | 22,25 | 199.800 | 22,60 | 22,00 | 22,00 | 00:00:00 | | 2002-06-26 | 22,29 | 216.600 | 22,40 | 22,01 | 22,40 | 00:00:00 | | 2002-06-27 | 21,87 | 440.800 | 22,35 | 21,70 | 22,31 | 00:00:00 | | 2002-06-28 | 21,25 | 1.158.800 | 21,94 | 21,25 | 21,75 | 00:00:00 | | 2002-07-01 | 21,10 | 600.400 | 21,54 | 20,85 | 21,35 | 00:00:00 | | 2002-07-02 | 20,41 | 475.400 | 21,48 | 20,00 | 21,10 | 00:00:00 | | 2002-07-03 | 20,09 | 452.600 | 20,45 | 19,87 | 20,25 | 00:00:00 | | 2002-07-05 | 20,41 | 217.400 | 20,42 | 19,65 | 19,65 | 00:00:00 | | 2002-07-08 | 20,23 | 442.800 | 20,39 | 19,80 | 19,80 | 00:00:00 | | 2002-07-09 | 20,18 | 207.400 | 20,34 | 20,03 | 20,23 | 00:00:00 | | 2002-07-10 | 19,53 | 387.000 | 20,34 | 19,24 | 20,26 | 00:00:00 | | 2002-07-11 | 19,56 | 353.800 | 19,89 | 19,01 | 19,53 | 00:00:00 | | 2002-07-12 | 19,40 | 388.800 | 19,60 | 19,25 | 19,49 | 00:00:00 | | 2002-07-15 | 18,59 | 565.600 | 19,40 | 18,20 | 19,40 | 00:00:00 | | 2002-07-16 | 18,49 | 647.400 | 18,62 | 18,26 | 18,56 | 00:00:00 | | 2002-07-17 | 18,61 | 414.200 | 18,84 | 18,50 | 18,50 | 00:00:00 | | 2002-07-18 | 19,05 | 396.800 | 19,09 | 18,56 | 18,56 | 00:00:00 | | 2002-07-19 | 12,98 | 4.418.400 | 14,50 | 11,66 | 14,25 | 00:00:00 | | 2002-07-22 | 12,52 | 1.646.600 | 13,25 | 11,80 | 12,98 | 00:00:00 | | 2002-07-23 | 11,20 | 1.052.600 | 12,69 | 11,20 | 12,52 | 00:00:00 | | 2002-07-24 | 11,40 | 991.000 | 12,85 | 9,80 | 10,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
