(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 | | 2002-01-31 | 00:00:00 | 22,25 | 22,85 | 22,25 | 22,85 | 334.000 | | 2002-02-01 | 00:00:00 | 11,43 | 11,61 | 11,32 | 11,34 | 2.258 | | 2002-02-04 | 00:00:00 | 22,35 | 23,30 | 22,15 | 22,78 | 377.800 | | 2002-02-05 | 00:00:00 | 22,75 | 22,76 | 21,62 | 21,78 | 625.000 | | 2002-02-06 | 00:00:00 | 21,74 | 22,05 | 21,24 | 21,49 | 485.400 | | 2002-02-07 | 00:00:00 | 21,21 | 21,50 | 21,19 | 21,30 | 268.200 | | 2002-02-08 | 00:00:00 | 21,30 | 22,20 | 21,29 | 22,20 | 351.000 | | 2002-02-11 | 00:00:00 | 22,35 | 23,19 | 22,26 | 22,97 | 595.000 | | 2002-02-12 | 00:00:00 | 22,89 | 22,95 | 22,00 | 22,40 | 243.800 | | 2002-02-13 | 00:00:00 | 22,35 | 22,62 | 22,31 | 22,44 | 205.200 | | 2002-02-14 | 00:00:00 | 22,44 | 22,44 | 21,69 | 21,96 | 374.200 | | 2002-02-15 | 00:00:00 | 22,00 | 22,25 | 21,60 | 21,81 | 302.600 | | 2002-02-19 | 00:00:00 | 21,81 | 22,22 | 21,60 | 22,05 | 198.800 | | 2002-02-20 | 00:00:00 | 22,06 | 22,10 | 21,61 | 21,91 | 349.200 | | 2002-02-21 | 00:00:00 | 21,85 | 22,65 | 21,85 | 22,53 | 346.600 | | 2002-02-22 | 00:00:00 | 22,73 | 23,06 | 22,55 | 22,96 | 349.400 | | 2002-02-25 | 00:00:00 | 23,30 | 23,44 | 23,10 | 23,26 | 437.800 | | 2002-02-26 | 00:00:00 | 23,26 | 23,49 | 22,75 | 22,96 | 268.800 | | 2002-02-27 | 00:00:00 | 23,00 | 23,30 | 22,99 | 23,00 | 161.000 | | 2002-02-28 | 00:00:00 | 23,50 | 23,50 | 22,85 | 23,25 | 295.400 | | 2002-03-01 | 00:00:00 | 23,25 | 23,66 | 23,20 | 23,51 | 408.800 | | 2002-03-04 | 00:00:00 | 23,52 | 24,55 | 23,52 | 24,50 | 344.000 | | 2002-03-05 | 00:00:00 | 24,41 | 24,75 | 24,06 | 24,40 | 262.000 | | 2002-03-06 | 00:00:00 | 24,30 | 24,47 | 24,00 | 24,23 | 265.600 | | 2002-03-07 | 00:00:00 | 24,35 | 26,00 | 24,35 | 25,65 | 807.400 | | 2002-03-08 | 00:00:00 | 25,65 | 26,00 | 25,51 | 25,80 | 629.200 | | 2002-03-11 | 00:00:00 | 25,90 | 27,49 | 25,86 | 27,05 | 508.400 | | 2002-03-12 | 00:00:00 | 26,80 | 26,99 | 26,30 | 26,75 | 365.400 | | 2002-03-13 | 00:00:00 | 26,79 | 26,79 | 25,50 | 25,81 | 294.400 | | 2002-03-14 | 00:00:00 | 25,82 | 25,90 | 25,45 | 25,90 | 347.600 | | 2002-03-15 | 00:00:00 | 25,90 | 26,70 | 25,81 | 26,55 | 170.600 | | 2002-03-18 | 00:00:00 | 26,20 | 26,70 | 25,61 | 26,14 | 995.200 | | 2002-03-19 | 00:00:00 | 26,30 | 27,00 | 26,00 | 26,62 | 432.600 | | 2002-03-20 | 00:00:00 | 25,25 | 25,86 | 24,60 | 25,62 | 1.181.200 | | 2002-03-21 | 00:00:00 | 25,50 | 25,99 | 25,21 | 25,89 | 397.000 | | 2002-03-22 | 00:00:00 | 25,45 | 25,90 | 25,38 | 25,38 | 562.600 | | 2002-03-25 | 00:00:00 | 24,90 | 25,39 | 24,84 | 25,08 | 430.600 | | 2002-03-26 | 00:00:00 | 25,09 | 25,50 | 25,00 | 25,42 | 349.000 | | 2002-03-27 | 00:00:00 | 25,45 | 26,11 | 25,20 | 26,11 | 382.200 | | 2002-03-28 | 00:00:00 | 26,60 | 26,60 | 26,00 | 26,25 | 177.200 | | 2002-04-01 | 00:00:00 | 26,25 | 27,40 | 26,16 | 26,84 | 395.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
