(Login BolsaPT & Canal Forex) |
|
 CONSOL Energy Inc - [Ticker: CNX] |     | | Última Trade | 13,780 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,090 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,510 x 3.500 - 16,520 x 2.400 | EPS | 0,00 | | Abertura | 13,700 | PER | 0,00% | | Máximo | 13,880 | Pagamento Dividendo | | | Mínimo | 13,630 | Data Ex-Dividendo | | | Fecho Anterior | 13,690 | Yield | | | Volume | 1.873.966 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CNX de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 24,02 | 24,05 | 23,40 | 23,80 | 343.400 | | 2001-08-06 | 00:00:00 | 23,25 | 24,45 | 23,20 | 23,39 | 538.200 | | 2001-08-07 | 00:00:00 | 23,80 | 23,85 | 23,46 | 23,74 | 452.000 | | 2001-08-08 | 00:00:00 | 23,43 | 24,32 | 23,37 | 23,68 | 473.200 | | 2001-08-09 | 00:00:00 | 23,00 | 23,16 | 22,76 | 23,05 | 283.800 | | 2001-08-10 | 00:00:00 | 23,35 | 23,50 | 22,79 | 23,30 | 255.400 | | 2001-08-13 | 00:00:00 | 23,47 | 24,50 | 23,45 | 24,50 | 590.200 | | 2001-08-14 | 00:00:00 | 25,00 | 26,50 | 24,76 | 26,50 | 795.800 | | 2001-08-15 | 00:00:00 | 26,21 | 26,48 | 25,82 | 26,48 | 550.800 | | 2001-08-16 | 00:00:00 | 26,00 | 26,58 | 25,95 | 26,34 | 472.600 | | 2001-08-17 | 00:00:00 | 26,31 | 27,00 | 25,65 | 26,66 | 510.200 | | 2001-08-20 | 00:00:00 | 26,30 | 27,06 | 25,71 | 27,06 | 417.200 | | 2001-08-21 | 00:00:00 | 27,05 | 28,32 | 27,05 | 27,57 | 607.000 | | 2001-08-22 | 00:00:00 | 27,70 | 28,50 | 27,60 | 28,02 | 638.400 | | 2001-08-23 | 00:00:00 | 28,02 | 28,02 | 27,05 | 27,35 | 554.600 | | 2001-08-24 | 00:00:00 | 27,50 | 27,90 | 27,30 | 27,60 | 240.800 | | 2001-08-27 | 00:00:00 | 27,75 | 27,75 | 26,62 | 27,55 | 276.200 | | 2001-08-28 | 00:00:00 | 27,75 | 28,23 | 27,39 | 27,64 | 360.800 | | 2001-08-29 | 00:00:00 | 27,70 | 27,79 | 25,50 | 26,06 | 493.800 | | 2001-08-30 | 00:00:00 | 26,25 | 26,69 | 25,30 | 26,04 | 348.600 | | 2001-08-31 | 00:00:00 | 26,04 | 26,28 | 25,66 | 26,00 | 155.400 | | 2001-09-04 | 00:00:00 | 25,85 | 27,18 | 25,85 | 26,75 | 186.600 | | 2001-09-05 | 00:00:00 | 27,00 | 27,00 | 26,55 | 26,83 | 495.400 | | 2001-09-06 | 00:00:00 | 26,50 | 26,50 | 25,75 | 26,02 | 733.800 | | 2001-09-07 | 00:00:00 | 25,77 | 25,90 | 25,17 | 25,59 | 456.000 | | 2001-09-10 | 00:00:00 | 25,34 | 25,45 | 25,16 | 25,39 | 356.000 | | 2001-09-17 | 00:00:00 | 25,39 | 25,40 | 24,15 | 25,00 | 195.600 | | 2001-09-18 | 00:00:00 | 25,00 | 25,00 | 24,45 | 24,46 | 271.600 | | 2001-09-19 | 00:00:00 | 24,45 | 24,76 | 22,60 | 23,15 | 823.800 | | 2001-09-20 | 00:00:00 | 23,25 | 23,41 | 22,63 | 23,21 | 284.200 | | 2001-09-21 | 00:00:00 | 23,11 | 23,11 | 22,00 | 22,44 | 363.600 | | 2001-09-24 | 00:00:00 | 22,75 | 23,45 | 22,27 | 22,38 | 344.200 | | 2001-09-25 | 00:00:00 | 22,36 | 22,55 | 21,10 | 21,43 | 455.600 | | 2001-09-26 | 00:00:00 | 21,60 | 21,70 | 20,07 | 20,10 | 443.800 | | 2001-09-27 | 00:00:00 | 20,06 | 20,95 | 19,61 | 20,95 | 632.000 | | 2001-09-28 | 00:00:00 | 21,35 | 21,67 | 21,31 | 21,43 | 475.800 | | 2001-10-01 | 00:00:00 | 21,43 | 23,02 | 21,43 | 23,02 | 290.400 | | 2001-10-02 | 00:00:00 | 23,02 | 23,93 | 22,56 | 22,56 | 480.800 | | 2001-10-03 | 00:00:00 | 22,74 | 23,31 | 22,70 | 23,09 | 144.400 | | 2001-10-04 | 00:00:00 | 23,34 | 24,07 | 22,88 | 23,92 | 319.800 | | 2001-10-05 | 00:00:00 | 24,05 | 24,05 | 23,50 | 23,76 | 111.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
