(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 10,20 | 12,85 | 9,80 | 11,40 | 991.000 | | 2002-07-25 | 00:00:00 | 11,40 | 12,19 | 11,35 | 11,35 | 435.200 | | 2002-07-26 | 00:00:00 | 11,36 | 12,55 | 11,35 | 12,45 | 783.600 | | 2002-07-29 | 00:00:00 | 12,20 | 13,10 | 12,20 | 12,86 | 671.400 | | 2002-07-30 | 00:00:00 | 12,90 | 13,65 | 12,65 | 13,60 | 953.800 | | 2002-07-31 | 00:00:00 | 13,45 | 14,23 | 13,15 | 14,00 | 1.028.200 | | 2002-08-01 | 00:00:00 | 13,75 | 14,05 | 13,50 | 13,51 | 761.400 | | 2002-08-02 | 00:00:00 | 13,51 | 13,78 | 13,10 | 13,16 | 661.600 | | 2002-08-05 | 00:00:00 | 12,75 | 13,15 | 12,75 | 13,00 | 742.600 | | 2002-08-06 | 00:00:00 | 13,01 | 13,14 | 13,00 | 13,05 | 707.800 | | 2002-08-07 | 00:00:00 | 13,00 | 13,00 | 11,70 | 12,10 | 833.800 | | 2002-08-08 | 00:00:00 | 12,23 | 12,80 | 12,23 | 12,79 | 390.200 | | 2002-08-09 | 00:00:00 | 12,76 | 13,24 | 12,60 | 13,24 | 490.400 | | 2002-08-12 | 00:00:00 | 13,15 | 13,49 | 12,90 | 13,39 | 418.600 | | 2002-08-13 | 00:00:00 | 13,37 | 13,65 | 12,92 | 13,01 | 360.000 | | 2002-08-14 | 00:00:00 | 13,01 | 13,19 | 12,75 | 13,11 | 538.000 | | 2002-08-15 | 00:00:00 | 13,24 | 14,00 | 13,24 | 14,00 | 230.000 | | 2002-08-16 | 00:00:00 | 13,80 | 13,83 | 13,30 | 13,55 | 341.800 | | 2002-08-19 | 00:00:00 | 13,56 | 14,13 | 13,56 | 14,05 | 287.200 | | 2002-08-20 | 00:00:00 | 14,05 | 14,50 | 13,82 | 13,92 | 336.400 | | 2002-08-21 | 00:00:00 | 14,00 | 14,45 | 13,94 | 14,42 | 261.800 | | 2002-08-22 | 00:00:00 | 14,47 | 15,50 | 14,44 | 15,47 | 539.400 | | 2002-08-23 | 00:00:00 | 15,40 | 15,40 | 15,02 | 15,35 | 368.800 | | 2002-08-26 | 00:00:00 | 15,35 | 15,60 | 15,00 | 15,45 | 268.400 | | 2002-08-27 | 00:00:00 | 15,45 | 15,53 | 15,06 | 15,07 | 340.600 | | 2002-08-28 | 00:00:00 | 15,00 | 15,20 | 14,30 | 14,42 | 406.800 | | 2002-08-29 | 00:00:00 | 14,39 | 14,50 | 14,20 | 14,20 | 256.400 | | 2002-08-30 | 00:00:00 | 14,20 | 14,40 | 14,00 | 14,13 | 236.800 | | 2002-09-03 | 00:00:00 | 13,93 | 13,93 | 13,01 | 13,18 | 562.600 | | 2002-09-04 | 00:00:00 | 13,18 | 13,77 | 13,18 | 13,47 | 222.000 | | 2002-09-05 | 00:00:00 | 13,43 | 13,53 | 13,10 | 13,15 | 247.400 | | 2002-09-06 | 00:00:00 | 13,25 | 13,95 | 13,25 | 13,70 | 236.600 | | 2002-09-09 | 00:00:00 | 13,68 | 13,75 | 13,35 | 13,68 | 268.600 | | 2002-09-10 | 00:00:00 | 13,59 | 14,00 | 13,40 | 13,61 | 334.600 | | 2002-09-11 | 00:00:00 | 13,90 | 14,12 | 13,70 | 14,06 | 223.600 | | 2002-09-12 | 00:00:00 | 13,97 | 13,97 | 13,45 | 13,68 | 286.200 | | 2002-09-13 | 00:00:00 | 13,58 | 13,64 | 13,26 | 13,55 | 223.000 | | 2002-09-16 | 00:00:00 | 13,45 | 13,45 | 13,10 | 13,36 | 237.400 | | 2002-09-17 | 00:00:00 | 13,36 | 13,37 | 13,00 | 13,04 | 336.600 | | 2002-09-18 | 00:00:00 | 13,01 | 13,17 | 13,00 | 13,13 | 299.200 | | 2002-09-19 | 00:00:00 | 13,10 | 13,16 | 12,85 | 12,86 | 158.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
