(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 26,25 | 27,40 | 26,16 | 26,84 | 395.200 | | 2002-04-02 | 00:00:00 | 26,79 | 28,19 | 26,75 | 28,04 | 597.200 | | 2002-04-03 | 00:00:00 | 27,90 | 28,32 | 27,05 | 27,17 | 820.200 | | 2002-04-04 | 00:00:00 | 27,10 | 27,25 | 26,06 | 26,52 | 460.200 | | 2002-04-05 | 00:00:00 | 26,32 | 26,50 | 25,88 | 25,91 | 373.800 | | 2002-04-08 | 00:00:00 | 26,60 | 27,58 | 26,55 | 27,05 | 280.600 | | 2002-04-09 | 00:00:00 | 27,04 | 27,05 | 26,25 | 26,61 | 274.800 | | 2002-04-10 | 00:00:00 | 26,61 | 27,00 | 26,50 | 26,50 | 412.800 | | 2002-04-11 | 00:00:00 | 26,74 | 27,35 | 26,68 | 26,69 | 229.000 | | 2002-04-12 | 00:00:00 | 26,52 | 26,59 | 25,62 | 25,92 | 359.800 | | 2002-04-15 | 00:00:00 | 26,10 | 26,15 | 25,77 | 26,07 | 159.200 | | 2002-04-16 | 00:00:00 | 26,20 | 26,87 | 26,20 | 26,65 | 185.600 | | 2002-04-17 | 00:00:00 | 26,80 | 26,80 | 25,66 | 25,75 | 399.400 | | 2002-04-18 | 00:00:00 | 25,80 | 26,25 | 25,65 | 26,09 | 255.800 | | 2002-04-19 | 00:00:00 | 26,10 | 26,10 | 25,71 | 25,93 | 246.200 | | 2002-04-22 | 00:00:00 | 25,94 | 25,98 | 25,08 | 25,08 | 515.000 | | 2002-04-23 | 00:00:00 | 25,10 | 26,00 | 25,09 | 25,62 | 529.200 | | 2002-04-24 | 00:00:00 | 25,78 | 25,80 | 25,10 | 25,10 | 233.200 | | 2002-04-25 | 00:00:00 | 25,10 | 25,11 | 24,60 | 25,01 | 654.600 | | 2002-04-26 | 00:00:00 | 25,01 | 25,70 | 24,95 | 25,08 | 449.200 | | 2002-04-29 | 00:00:00 | 25,00 | 25,00 | 23,46 | 23,55 | 725.200 | | 2002-04-30 | 00:00:00 | 24,05 | 24,09 | 22,80 | 22,99 | 1.115.200 | | 2002-05-01 | 00:00:00 | 23,00 | 23,40 | 22,80 | 23,09 | 1.546.400 | | 2002-05-02 | 00:00:00 | 23,20 | 24,20 | 23,20 | 24,00 | 469.200 | | 2002-05-03 | 00:00:00 | 24,05 | 24,40 | 23,77 | 24,25 | 201.200 | | 2002-05-06 | 00:00:00 | 24,24 | 24,29 | 23,92 | 24,01 | 442.600 | | 2002-05-07 | 00:00:00 | 24,01 | 24,02 | 23,40 | 23,79 | 646.200 | | 2002-05-08 | 00:00:00 | 23,67 | 24,25 | 23,67 | 24,02 | 405.800 | | 2002-05-09 | 00:00:00 | 24,02 | 24,15 | 23,80 | 23,86 | 379.600 | | 2002-05-10 | 00:00:00 | 23,81 | 23,93 | 23,42 | 23,65 | 317.200 | | 2002-05-13 | 00:00:00 | 23,55 | 23,85 | 23,15 | 23,70 | 139.400 | | 2002-05-14 | 00:00:00 | 23,55 | 24,21 | 23,55 | 24,21 | 223.000 | | 2002-05-15 | 00:00:00 | 24,20 | 24,25 | 23,44 | 23,64 | 288.200 | | 2002-05-16 | 00:00:00 | 23,59 | 23,99 | 23,45 | 23,53 | 177.800 | | 2002-05-17 | 00:00:00 | 23,51 | 23,61 | 23,00 | 23,19 | 260.000 | | 2002-05-20 | 00:00:00 | 23,65 | 24,14 | 23,50 | 24,00 | 421.400 | | 2002-05-21 | 00:00:00 | 23,76 | 24,00 | 23,70 | 23,74 | 287.600 | | 2002-05-22 | 00:00:00 | 23,57 | 24,19 | 23,49 | 23,83 | 256.400 | | 2002-05-23 | 00:00:00 | 23,79 | 24,35 | 23,78 | 24,22 | 216.000 | | 2002-05-24 | 00:00:00 | 24,37 | 24,60 | 24,01 | 24,52 | 175.800 | | 2002-05-28 | 00:00:00 | 24,75 | 24,96 | 24,60 | 24,78 | 374.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
