(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 24,05 | 24,05 | 23,50 | 23,76 | 111.000 | | 2001-10-08 | 00:00:00 | 23,76 | 24,35 | 23,55 | 23,65 | 163.800 | | 2001-10-09 | 00:00:00 | 23,60 | 26,10 | 23,60 | 25,70 | 356.600 | | 2001-10-10 | 00:00:00 | 25,70 | 27,00 | 25,45 | 26,85 | 522.800 | | 2001-10-11 | 00:00:00 | 27,06 | 27,60 | 26,70 | 27,60 | 296.400 | | 2001-10-12 | 00:00:00 | 27,70 | 27,70 | 24,50 | 25,72 | 834.200 | | 2001-10-15 | 00:00:00 | 25,60 | 26,65 | 25,60 | 26,02 | 265.000 | | 2001-10-16 | 00:00:00 | 26,25 | 26,82 | 26,10 | 26,75 | 448.600 | | 2001-10-17 | 00:00:00 | 26,90 | 27,23 | 26,90 | 27,15 | 343.400 | | 2001-10-18 | 00:00:00 | 26,70 | 27,00 | 25,46 | 25,47 | 458.800 | | 2001-10-19 | 00:00:00 | 25,45 | 26,11 | 25,23 | 25,58 | 281.000 | | 2001-10-22 | 00:00:00 | 25,85 | 27,12 | 25,81 | 26,70 | 333.400 | | 2001-10-23 | 00:00:00 | 26,49 | 27,18 | 26,15 | 27,00 | 480.000 | | 2001-10-24 | 00:00:00 | 26,92 | 26,92 | 26,22 | 26,49 | 408.400 | | 2001-10-25 | 00:00:00 | 26,49 | 26,55 | 26,40 | 26,53 | 269.800 | | 2001-10-26 | 00:00:00 | 26,53 | 27,21 | 26,50 | 27,21 | 235.800 | | 2001-10-29 | 00:00:00 | 27,45 | 28,45 | 27,20 | 28,35 | 464.000 | | 2001-10-30 | 00:00:00 | 28,36 | 28,36 | 26,82 | 26,82 | 342.800 | | 2001-10-31 | 00:00:00 | 26,84 | 27,60 | 26,50 | 27,60 | 315.600 | | 2001-11-01 | 00:00:00 | 27,00 | 27,98 | 26,30 | 27,54 | 668.600 | | 2001-11-02 | 00:00:00 | 27,68 | 27,90 | 27,10 | 27,39 | 249.800 | | 2001-11-05 | 00:00:00 | 27,29 | 27,45 | 26,40 | 26,40 | 423.200 | | 2001-11-06 | 00:00:00 | 26,39 | 26,50 | 25,47 | 26,12 | 487.400 | | 2001-11-07 | 00:00:00 | 25,95 | 26,45 | 25,47 | 25,84 | 270.000 | | 2001-11-08 | 00:00:00 | 25,84 | 25,84 | 24,50 | 25,00 | 583.800 | | 2001-11-09 | 00:00:00 | 24,88 | 25,11 | 24,86 | 25,00 | 349.000 | | 2001-11-12 | 00:00:00 | 24,45 | 24,75 | 24,10 | 24,50 | 464.600 | | 2001-11-13 | 00:00:00 | 24,51 | 24,95 | 24,50 | 24,84 | 430.600 | | 2001-11-14 | 00:00:00 | 24,97 | 24,99 | 24,50 | 24,89 | 348.000 | | 2001-11-15 | 00:00:00 | 24,75 | 24,75 | 23,00 | 23,04 | 419.800 | | 2001-11-16 | 00:00:00 | 23,04 | 23,55 | 22,60 | 22,95 | 550.600 | | 2001-11-19 | 00:00:00 | 23,05 | 23,63 | 22,90 | 23,50 | 388.600 | | 2001-11-20 | 00:00:00 | 23,68 | 24,00 | 23,18 | 24,00 | 439.600 | | 2001-11-21 | 00:00:00 | 24,00 | 24,00 | 23,34 | 23,40 | 264.400 | | 2001-11-23 | 00:00:00 | 23,49 | 23,54 | 23,25 | 23,25 | 86.000 | | 2001-11-26 | 00:00:00 | 23,01 | 23,83 | 22,57 | 23,72 | 406.600 | | 2001-11-27 | 00:00:00 | 23,80 | 23,80 | 23,00 | 23,51 | 245.400 | | 2001-11-28 | 00:00:00 | 23,50 | 23,72 | 23,10 | 23,11 | 175.600 | | 2001-11-29 | 00:00:00 | 23,35 | 23,35 | 22,15 | 22,27 | 313.400 | | 2001-11-30 | 00:00:00 | 23,00 | 23,30 | 21,90 | 22,00 | 607.200 | | 2001-12-03 | 00:00:00 | 21,50 | 22,75 | 21,50 | 22,75 | 705.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
