|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 11,40 | 991.000 | 12,85 | 9,80 | 10,20 | 00:00:00 | | 2002-07-25 | 11,35 | 435.200 | 12,19 | 11,35 | 11,40 | 00:00:00 | | 2002-07-26 | 12,45 | 783.600 | 12,55 | 11,35 | 11,36 | 00:00:00 | | 2002-07-29 | 12,86 | 671.400 | 13,10 | 12,20 | 12,20 | 00:00:00 | | 2002-07-30 | 13,60 | 953.800 | 13,65 | 12,65 | 12,90 | 00:00:00 | | 2002-07-31 | 14,00 | 1.028.200 | 14,23 | 13,15 | 13,45 | 00:00:00 | | 2002-08-01 | 13,51 | 761.400 | 14,05 | 13,50 | 13,75 | 00:00:00 | | 2002-08-02 | 13,16 | 661.600 | 13,78 | 13,10 | 13,51 | 00:00:00 | | 2002-08-05 | 13,00 | 742.600 | 13,15 | 12,75 | 12,75 | 00:00:00 | | 2002-08-06 | 13,05 | 707.800 | 13,14 | 13,00 | 13,01 | 00:00:00 | | 2002-08-07 | 12,10 | 833.800 | 13,00 | 11,70 | 13,00 | 00:00:00 | | 2002-08-08 | 12,79 | 390.200 | 12,80 | 12,23 | 12,23 | 00:00:00 | | 2002-08-09 | 13,24 | 490.400 | 13,24 | 12,60 | 12,76 | 00:00:00 | | 2002-08-12 | 13,39 | 418.600 | 13,49 | 12,90 | 13,15 | 00:00:00 | | 2002-08-13 | 13,01 | 360.000 | 13,65 | 12,92 | 13,37 | 00:00:00 | | 2002-08-14 | 13,11 | 538.000 | 13,19 | 12,75 | 13,01 | 00:00:00 | | 2002-08-15 | 14,00 | 230.000 | 14,00 | 13,24 | 13,24 | 00:00:00 | | 2002-08-16 | 13,55 | 341.800 | 13,83 | 13,30 | 13,80 | 00:00:00 | | 2002-08-19 | 14,05 | 287.200 | 14,13 | 13,56 | 13,56 | 00:00:00 | | 2002-08-20 | 13,92 | 336.400 | 14,50 | 13,82 | 14,05 | 00:00:00 | | 2002-08-21 | 14,42 | 261.800 | 14,45 | 13,94 | 14,00 | 00:00:00 | | 2002-08-22 | 15,47 | 539.400 | 15,50 | 14,44 | 14,47 | 00:00:00 | | 2002-08-23 | 15,35 | 368.800 | 15,40 | 15,02 | 15,40 | 00:00:00 | | 2002-08-26 | 15,45 | 268.400 | 15,60 | 15,00 | 15,35 | 00:00:00 | | 2002-08-27 | 15,07 | 340.600 | 15,53 | 15,06 | 15,45 | 00:00:00 | | 2002-08-28 | 14,42 | 406.800 | 15,20 | 14,30 | 15,00 | 00:00:00 | | 2002-08-29 | 14,20 | 256.400 | 14,50 | 14,20 | 14,39 | 00:00:00 | | 2002-08-30 | 14,13 | 236.800 | 14,40 | 14,00 | 14,20 | 00:00:00 | | 2002-09-03 | 13,18 | 562.600 | 13,93 | 13,01 | 13,93 | 00:00:00 | | 2002-09-04 | 13,47 | 222.000 | 13,77 | 13,18 | 13,18 | 00:00:00 | | 2002-09-05 | 13,15 | 247.400 | 13,53 | 13,10 | 13,43 | 00:00:00 | | 2002-09-06 | 13,70 | 236.600 | 13,95 | 13,25 | 13,25 | 00:00:00 | | 2002-09-09 | 13,68 | 268.600 | 13,75 | 13,35 | 13,68 | 00:00:00 | | 2002-09-10 | 13,61 | 334.600 | 14,00 | 13,40 | 13,59 | 00:00:00 | | 2002-09-11 | 14,06 | 223.600 | 14,12 | 13,70 | 13,90 | 00:00:00 | | 2002-09-12 | 13,68 | 286.200 | 13,97 | 13,45 | 13,97 | 00:00:00 | | 2002-09-13 | 13,55 | 223.000 | 13,64 | 13,26 | 13,58 | 00:00:00 | | 2002-09-16 | 13,36 | 237.400 | 13,45 | 13,10 | 13,45 | 00:00:00 | | 2002-09-17 | 13,04 | 336.600 | 13,37 | 13,00 | 13,36 | 00:00:00 | | 2002-09-18 | 13,13 | 299.200 | 13,17 | 13,00 | 13,01 | 00:00:00 | | 2002-09-19 | 12,86 | 158.600 | 13,16 | 12,85 | 13,10 | 00:00:00 | | 2002-09-20 | 12,53 | 256.200 | 12,92 | 12,20 | 12,86 | 00:00:00 | | 2002-09-23 | 12,22 | 179.400 | 12,73 | 12,10 | 12,50 | 00:00:00 | | 2002-09-24 | 12,40 | 556.200 | 12,89 | 12,19 | 12,40 | 00:00:00 | | 2002-09-25 | 12,78 | 230.200 | 12,93 | 12,37 | 12,50 | 00:00:00 | | 2002-09-26 | 12,99 | 774.600 | 13,20 | 12,79 | 12,80 | 00:00:00 | | 2002-09-27 | 12,64 | 345.000 | 13,06 | 12,58 | 13,00 | 00:00:00 | | 2002-09-30 | 12,66 | 286.000 | 12,98 | 12,27 | 12,50 | 00:00:00 | | 2002-10-01 | 13,19 | 440.200 | 13,23 | 12,70 | 12,70 | 00:00:00 | | 2002-10-02 | 13,06 | 360.800 | 13,29 | 12,99 | 13,29 | 00:00:00 | | 2002-10-03 | 12,77 | 300.600 | 13,30 | 12,75 | 12,90 | 00:00:00 | | 2002-10-04 | 12,45 | 176.800 | 13,00 | 12,32 | 12,78 | 00:00:00 | | 2002-10-07 | 12,15 | 144.200 | 12,52 | 12,10 | 12,50 | 00:00:00 | | 2002-10-08 | 11,40 | 559.800 | 12,30 | 11,35 | 12,11 | 00:00:00 | | 2002-10-09 | 10,68 | 715.400 | 11,75 | 10,68 | 11,41 | 00:00:00 | | 2002-10-10 | 10,90 | 350.400 | 10,99 | 10,65 | 10,69 | 00:00:00 | | 2002-10-11 | 11,48 | 369.600 | 11,49 | 10,99 | 11,00 | 00:00:00 | | 2002-10-14 | 11,77 | 214.400 | 11,80 | 11,38 | 11,38 | 00:00:00 | | 2002-10-15 | 12,53 | 327.800 | 12,63 | 11,87 | 11,87 | 00:00:00 | | 2002-10-16 | 12,31 | 361.400 | 12,63 | 12,13 | 12,63 | 00:00:00 | | 2002-10-17 | 12,40 | 249.800 | 12,64 | 12,36 | 12,41 | 00:00:00 | | 2002-10-18 | 12,45 | 754.000 | 12,48 | 12,15 | 12,41 | 00:00:00 | | 2002-10-21 | 12,45 | 358.000 | 12,58 | 12,25 | 12,25 | 00:00:00 | | 2002-10-22 | 12,40 | 258.800 | 12,45 | 12,25 | 12,45 | 00:00:00 | | 2002-10-23 | 12,45 | 240.200 | 12,45 | 12,22 | 12,40 | 00:00:00 | | 2002-10-24 | 12,60 | 357.400 | 12,67 | 12,40 | 12,45 | 00:00:00 | | 2002-10-25 | 13,27 | 383.200 | 13,29 | 12,23 | 12,51 | 00:00:00 | | 2002-10-28 | 13,25 | 401.200 | 13,69 | 13,14 | 13,29 | 00:00:00 | | 2002-10-29 | 12,52 | 462.800 | 13,24 | 12,35 | 13,19 | 00:00:00 | | 2002-10-30 | 12,84 | 351.600 | 12,90 | 12,42 | 12,42 | 00:00:00 | | 2002-10-31 | 12,90 | 389.800 | 12,90 | 12,75 | 12,85 | 00:00:00 | | 2002-11-01 | 13,10 | 464.800 | 13,18 | 12,82 | 12,83 | 00:00:00 | | 2002-11-04 | 13,29 | 263.000 | 13,56 | 13,05 | 13,13 | 00:00:00 | | 2002-11-05 | 12,50 | 390.400 | 13,29 | 12,50 | 13,28 | 00:00:00 | | 2002-11-06 | 13,10 | 269.200 | 13,10 | 12,36 | 12,36 | 00:00:00 | | 2002-11-07 | 12,75 | 223.400 | 13,14 | 12,64 | 13,12 | 00:00:00 | | 2002-11-08 | 12,66 | 428.200 | 12,93 | 12,55 | 12,75 | 00:00:00 | | 2002-11-11 | 12,36 | 152.400 | 12,58 | 12,16 | 12,57 | 00:00:00 | | 2002-11-12 | 12,09 | 342.800 | 12,36 | 11,82 | 12,36 | 00:00:00 | | 2002-11-13 | 11,88 | 241.200 | 12,23 | 11,74 | 11,99 | 00:00:00 | | 2002-11-14 | 11,98 | 255.400 | 12,04 | 11,78 | 11,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
