(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 | | 2000-06-23 | 00:00:00 | 16,19 | 16,31 | 15,81 | 16,31 | 188.000 | | 2000-06-26 | 00:00:00 | 16,25 | 16,50 | 15,88 | 16,31 | 166.200 | | 2000-06-27 | 00:00:00 | 16,12 | 16,19 | 15,88 | 16,12 | 274.200 | | 2000-06-28 | 00:00:00 | 16,00 | 16,44 | 16,00 | 16,44 | 182.200 | | 2000-06-29 | 00:00:00 | 16,31 | 16,31 | 14,62 | 14,94 | 277.000 | | 2000-06-30 | 00:00:00 | 15,06 | 15,38 | 15,00 | 15,14 | 286.200 | | 2000-07-03 | 00:00:00 | 15,12 | 15,50 | 15,00 | 15,38 | 52.600 | | 2000-07-05 | 00:00:00 | 15,38 | 15,56 | 15,12 | 15,56 | 206.000 | | 2000-07-06 | 00:00:00 | 15,38 | 15,88 | 15,06 | 15,88 | 63.600 | | 2000-07-07 | 00:00:00 | 15,75 | 16,06 | 15,69 | 15,75 | 79.800 | | 2000-07-10 | 00:00:00 | 15,50 | 15,50 | 15,06 | 15,31 | 78.400 | | 2000-07-11 | 00:00:00 | 15,19 | 16,00 | 15,06 | 16,00 | 86.000 | | 2000-07-12 | 00:00:00 | 16,25 | 16,44 | 15,88 | 16,06 | 108.000 | | 2000-07-13 | 00:00:00 | 16,12 | 16,31 | 16,00 | 16,06 | 142.400 | | 2000-07-14 | 00:00:00 | 16,12 | 16,19 | 15,94 | 16,19 | 51.600 | | 2000-07-17 | 00:00:00 | 16,38 | 16,50 | 16,25 | 16,31 | 103.200 | | 2000-07-18 | 00:00:00 | 16,31 | 16,88 | 16,25 | 16,69 | 123.200 | | 2000-07-19 | 00:00:00 | 16,81 | 16,94 | 16,19 | 16,50 | 105.800 | | 2000-07-20 | 00:00:00 | 16,62 | 17,00 | 16,62 | 16,62 | 193.400 | | 2000-07-21 | 00:00:00 | 16,62 | 16,62 | 16,50 | 16,50 | 49.200 | | 2000-07-24 | 00:00:00 | 16,31 | 16,31 | 16,00 | 16,00 | 161.800 | | 2000-07-25 | 00:00:00 | 16,00 | 16,19 | 15,94 | 16,12 | 50.800 | | 2000-07-26 | 00:00:00 | 16,00 | 16,19 | 15,94 | 16,06 | 95.800 | | 2000-07-27 | 00:00:00 | 16,00 | 16,06 | 15,81 | 15,88 | 49.600 | | 2000-07-28 | 00:00:00 | 16,06 | 16,75 | 16,00 | 16,50 | 83.200 | | 2000-07-31 | 00:00:00 | 16,62 | 17,25 | 16,62 | 17,19 | 106.200 | | 2000-08-01 | 00:00:00 | 17,50 | 17,81 | 17,50 | 17,75 | 150.800 | | 2000-08-02 | 00:00:00 | 17,88 | 19,00 | 17,88 | 18,50 | 246.000 | | 2000-08-03 | 00:00:00 | 18,38 | 19,25 | 18,12 | 18,94 | 317.800 | | 2000-08-04 | 00:00:00 | 19,00 | 19,38 | 17,69 | 17,81 | 203.400 | | 2000-08-07 | 00:00:00 | 18,12 | 18,44 | 17,50 | 18,08 | 263.400 | | 2000-08-08 | 00:00:00 | 18,19 | 18,56 | 17,94 | 18,50 | 249.600 | | 2000-08-09 | 00:00:00 | 18,44 | 18,75 | 18,19 | 18,38 | 228.800 | | 2000-08-10 | 00:00:00 | 18,44 | 18,50 | 18,25 | 18,31 | 234.600 | | 2000-08-11 | 00:00:00 | 18,38 | 18,50 | 18,31 | 18,44 | 119.200 | | 2000-08-14 | 00:00:00 | 18,50 | 19,06 | 18,50 | 19,00 | 238.400 | | 2000-08-15 | 00:00:00 | 19,25 | 19,38 | 19,06 | 19,12 | 202.600 | | 2000-08-16 | 00:00:00 | 19,31 | 19,62 | 19,19 | 19,19 | 307.000 | | 2000-08-17 | 00:00:00 | 19,25 | 19,44 | 19,12 | 19,19 | 136.200 | | 2000-08-18 | 00:00:00 | 19,19 | 19,25 | 19,19 | 19,19 | 42.600 | | 2000-08-21 | 00:00:00 | 19,44 | 19,50 | 18,75 | 19,12 | 251.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
