(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 | | 2003-01-14 | 00:00:00 | 16,79 | 17,12 | 16,60 | 16,60 | 276.800 | | 2003-01-15 | 00:00:00 | 16,68 | 16,72 | 16,10 | 16,39 | 346.000 | | 2003-01-16 | 00:00:00 | 16,48 | 17,01 | 16,48 | 16,98 | 174.400 | | 2003-01-17 | 00:00:00 | 16,95 | 16,98 | 16,45 | 16,71 | 438.600 | | 2003-01-21 | 00:00:00 | 16,80 | 17,01 | 16,65 | 16,82 | 414.600 | | 2003-01-22 | 00:00:00 | 16,83 | 16,83 | 16,06 | 16,17 | 727.800 | | 2003-01-23 | 00:00:00 | 16,18 | 16,57 | 16,18 | 16,46 | 179.400 | | 2003-01-24 | 00:00:00 | 16,11 | 16,11 | 15,40 | 15,46 | 494.200 | | 2003-01-27 | 00:00:00 | 15,45 | 15,46 | 14,55 | 14,76 | 553.000 | | 2003-01-28 | 00:00:00 | 15,00 | 15,99 | 15,00 | 15,75 | 517.200 | | 2003-01-29 | 00:00:00 | 15,50 | 15,83 | 15,35 | 15,60 | 414.400 | | 2003-01-30 | 00:00:00 | 15,85 | 16,50 | 15,70 | 15,70 | 543.400 | | 2003-01-31 | 00:00:00 | 15,70 | 15,70 | 15,30 | 15,48 | 433.200 | | 2003-02-03 | 00:00:00 | 15,65 | 15,95 | 15,54 | 15,72 | 280.200 | | 2003-02-04 | 00:00:00 | 15,73 | 16,00 | 15,72 | 15,97 | 291.000 | | 2003-02-05 | 00:00:00 | 15,98 | 16,05 | 15,55 | 15,58 | 164.400 | | 2003-02-06 | 00:00:00 | 15,41 | 15,65 | 15,20 | 15,48 | 248.800 | | 2003-02-07 | 00:00:00 | 15,54 | 15,57 | 15,30 | 15,36 | 150.400 | | 2003-02-10 | 00:00:00 | 15,37 | 15,95 | 15,36 | 15,95 | 477.600 | | 2003-02-11 | 00:00:00 | 15,95 | 15,95 | 15,42 | 15,53 | 147.600 | | 2003-02-12 | 00:00:00 | 15,53 | 15,62 | 15,27 | 15,48 | 249.000 | | 2003-02-13 | 00:00:00 | 15,48 | 15,48 | 14,90 | 15,11 | 230.000 | | 2003-02-14 | 00:00:00 | 15,18 | 15,29 | 14,99 | 15,12 | 252.400 | | 2003-02-18 | 00:00:00 | 15,03 | 15,40 | 15,03 | 15,39 | 205.200 | | 2003-02-19 | 00:00:00 | 15,39 | 15,39 | 15,01 | 15,13 | 366.600 | | 2003-02-20 | 00:00:00 | 15,12 | 15,40 | 14,60 | 15,14 | 339.200 | | 2003-02-21 | 00:00:00 | 15,20 | 16,22 | 15,20 | 16,22 | 410.600 | | 2003-02-24 | 00:00:00 | 16,42 | 16,88 | 16,27 | 16,83 | 395.600 | | 2003-02-25 | 00:00:00 | 16,84 | 17,34 | 16,84 | 17,01 | 886.600 | | 2003-02-26 | 00:00:00 | 17,01 | 17,20 | 16,62 | 16,93 | 360.400 | | 2003-02-27 | 00:00:00 | 16,93 | 17,18 | 16,60 | 16,85 | 292.800 | | 2003-02-28 | 00:00:00 | 16,90 | 17,80 | 16,90 | 17,80 | 580.600 | | 2003-03-03 | 00:00:00 | 17,89 | 17,93 | 17,26 | 17,36 | 535.800 | | 2003-03-04 | 00:00:00 | 17,26 | 18,00 | 17,26 | 17,92 | 477.400 | | 2003-03-05 | 00:00:00 | 17,92 | 17,92 | 17,61 | 17,73 | 353.000 | | 2003-03-06 | 00:00:00 | 17,73 | 17,80 | 17,37 | 17,56 | 542.000 | | 2003-03-07 | 00:00:00 | 17,57 | 17,78 | 17,57 | 17,66 | 434.400 | | 2003-03-10 | 00:00:00 | 17,58 | 17,68 | 17,47 | 17,51 | 231.600 | | 2003-03-11 | 00:00:00 | 17,66 | 17,66 | 17,30 | 17,41 | 419.000 | | 2003-03-12 | 00:00:00 | 16,60 | 16,60 | 15,38 | 15,77 | 1.828.200 | | 2003-03-13 | 00:00:00 | 15,85 | 16,19 | 15,55 | 16,18 | 574.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
