(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 11,91 | 12,04 | 11,78 | 11,98 | 255.400 | 2002-11-15 | 00:00:00 | 11,99 | 12,29 | 11,88 | 12,28 | 326.000 | 2002-11-18 | 00:00:00 | 12,28 | 12,46 | 12,16 | 12,31 | 477.200 | 2002-11-19 | 00:00:00 | 12,25 | 12,43 | 12,20 | 12,21 | 309.400 | 2002-11-20 | 00:00:00 | 12,21 | 12,54 | 12,20 | 12,36 | 380.600 | 2002-11-21 | 00:00:00 | 12,56 | 13,16 | 12,51 | 13,01 | 334.400 | 2002-11-22 | 00:00:00 | 13,00 | 13,21 | 12,93 | 13,02 | 370.800 | 2002-11-25 | 00:00:00 | 13,01 | 13,55 | 13,01 | 13,39 | 466.400 | 2002-11-26 | 00:00:00 | 13,33 | 13,75 | 13,30 | 13,30 | 349.600 | 2002-11-27 | 00:00:00 | 13,31 | 13,93 | 13,31 | 13,59 | 281.400 | 2002-11-29 | 00:00:00 | 13,80 | 14,06 | 13,79 | 13,98 | 95.800 | 2002-12-02 | 00:00:00 | 14,13 | 14,59 | 14,03 | 14,57 | 577.400 | 2002-12-03 | 00:00:00 | 14,48 | 14,48 | 14,16 | 14,35 | 294.800 | 2002-12-04 | 00:00:00 | 14,30 | 14,59 | 14,15 | 14,50 | 243.400 | 2002-12-05 | 00:00:00 | 14,52 | 14,90 | 14,52 | 14,87 | 375.000 | 2002-12-06 | 00:00:00 | 14,88 | 14,93 | 14,64 | 14,92 | 640.400 | 2002-12-09 | 00:00:00 | 14,95 | 15,02 | 14,90 | 14,95 | 299.200 | 2002-12-10 | 00:00:00 | 14,85 | 15,07 | 14,85 | 15,00 | 498.800 | 2002-12-11 | 00:00:00 | 15,00 | 15,20 | 14,90 | 15,15 | 416.600 | 2002-12-12 | 00:00:00 | 15,05 | 15,90 | 15,01 | 15,86 | 880.800 | 2002-12-13 | 00:00:00 | 16,05 | 17,90 | 16,03 | 17,70 | 1.590.000 | 2002-12-16 | 00:00:00 | 17,70 | 17,79 | 16,89 | 17,07 | 905.200 | 2002-12-17 | 00:00:00 | 17,00 | 17,07 | 16,60 | 16,62 | 593.000 | 2002-12-18 | 00:00:00 | 16,53 | 16,53 | 15,92 | 16,30 | 786.600 | 2002-12-19 | 00:00:00 | 16,29 | 16,45 | 16,12 | 16,41 | 255.800 | 2002-12-20 | 00:00:00 | 16,51 | 17,03 | 16,51 | 16,95 | 639.800 | 2002-12-23 | 00:00:00 | 16,95 | 16,97 | 16,48 | 16,85 | 528.800 | 2002-12-24 | 00:00:00 | 16,90 | 17,65 | 16,75 | 17,54 | 359.600 | 2002-12-26 | 00:00:00 | 17,55 | 17,70 | 17,07 | 17,20 | 308.200 | 2002-12-27 | 00:00:00 | 17,05 | 17,10 | 16,80 | 16,91 | 218.000 | 2002-12-30 | 00:00:00 | 16,75 | 17,16 | 16,70 | 16,93 | 413.000 | 2002-12-31 | 00:00:00 | 16,93 | 17,30 | 16,88 | 17,28 | 413.800 | 2003-01-02 | 00:00:00 | 17,28 | 18,01 | 17,17 | 17,70 | 868.400 | 2003-01-03 | 00:00:00 | 17,65 | 17,90 | 17,60 | 17,81 | 249.800 | 2003-01-06 | 00:00:00 | 17,81 | 17,85 | 17,64 | 17,79 | 614.200 | 2003-01-07 | 00:00:00 | 17,80 | 17,80 | 17,10 | 17,18 | 562.200 | 2003-01-08 | 00:00:00 | 17,00 | 17,00 | 16,35 | 16,49 | 716.200 | 2003-01-09 | 00:00:00 | 16,50 | 16,92 | 16,40 | 16,75 | 373.800 | 2003-01-10 | 00:00:00 | 16,72 | 16,95 | 16,65 | 16,94 | 335.400 | 2003-01-13 | 00:00:00 | 16,97 | 16,98 | 16,55 | 16,80 | 356.400 | 2003-01-14 | 00:00:00 | 16,79 | 17,12 | 16,60 | 16,60 | 276.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|