(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 19,44 | 19,62 | 18,88 | 19,56 | 227.000 | | 2000-10-18 | 00:00:00 | 19,44 | 19,75 | 18,50 | 19,31 | 147.600 | | 2000-10-19 | 00:00:00 | 19,19 | 19,69 | 19,19 | 19,62 | 103.000 | | 2000-10-20 | 00:00:00 | 19,62 | 19,62 | 18,69 | 19,00 | 90.400 | | 2000-10-23 | 00:00:00 | 19,00 | 19,06 | 18,19 | 19,06 | 83.600 | | 2000-10-24 | 00:00:00 | 19,06 | 19,25 | 18,50 | 18,88 | 619.200 | | 2000-10-25 | 00:00:00 | 18,69 | 18,94 | 18,31 | 18,81 | 87.000 | | 2000-10-26 | 00:00:00 | 18,75 | 19,00 | 18,50 | 18,56 | 138.200 | | 2000-10-27 | 00:00:00 | 18,56 | 18,75 | 18,25 | 18,50 | 266.000 | | 2000-10-30 | 00:00:00 | 18,50 | 18,50 | 17,00 | 17,06 | 285.000 | | 2000-10-31 | 00:00:00 | 17,06 | 17,19 | 16,81 | 16,94 | 663.800 | | 2000-11-01 | 00:00:00 | 16,94 | 17,56 | 16,69 | 17,50 | 362.200 | | 2000-11-02 | 00:00:00 | 17,50 | 17,81 | 17,38 | 17,50 | 92.000 | | 2000-11-03 | 00:00:00 | 17,50 | 17,56 | 17,06 | 17,38 | 120.600 | | 2000-11-06 | 00:00:00 | 17,56 | 17,75 | 17,38 | 17,75 | 76.000 | | 2000-11-07 | 00:00:00 | 18,00 | 18,38 | 17,88 | 18,00 | 132.200 | | 2000-11-08 | 00:00:00 | 17,88 | 18,12 | 17,69 | 18,06 | 92.400 | | 2000-11-09 | 00:00:00 | 17,94 | 18,25 | 17,62 | 18,25 | 73.000 | | 2000-11-10 | 00:00:00 | 18,38 | 18,75 | 17,97 | 18,50 | 199.800 | | 2000-11-13 | 00:00:00 | 18,19 | 18,88 | 18,00 | 18,62 | 116.800 | | 2000-11-14 | 00:00:00 | 18,62 | 18,81 | 18,56 | 18,69 | 221.800 | | 2000-11-15 | 00:00:00 | 18,69 | 18,88 | 18,56 | 18,88 | 75.800 | | 2000-11-16 | 00:00:00 | 18,88 | 18,94 | 18,62 | 18,69 | 82.000 | | 2000-11-17 | 00:00:00 | 18,94 | 18,94 | 18,62 | 18,81 | 131.200 | | 2000-11-20 | 00:00:00 | 18,81 | 18,81 | 18,44 | 18,56 | 122.200 | | 2000-11-21 | 00:00:00 | 18,56 | 18,88 | 18,50 | 18,62 | 106.800 | | 2000-11-22 | 00:00:00 | 18,56 | 18,75 | 18,44 | 18,75 | 492.600 | | 2000-11-24 | 00:00:00 | 18,94 | 19,56 | 18,94 | 19,50 | 255.400 | | 2000-11-27 | 00:00:00 | 19,75 | 20,00 | 19,19 | 19,44 | 189.200 | | 2000-11-28 | 00:00:00 | 19,62 | 19,62 | 19,00 | 19,06 | 128.800 | | 2000-11-29 | 00:00:00 | 18,94 | 19,56 | 18,94 | 19,06 | 125.000 | | 2000-11-30 | 00:00:00 | 19,12 | 19,50 | 18,88 | 19,06 | 141.000 | | 2000-12-01 | 00:00:00 | 19,06 | 19,50 | 18,94 | 19,38 | 123.800 | | 2000-12-04 | 00:00:00 | 19,12 | 19,50 | 18,75 | 19,38 | 488.000 | | 2000-12-05 | 00:00:00 | 19,50 | 19,81 | 19,19 | 19,81 | 128.400 | | 2000-12-06 | 00:00:00 | 19,69 | 19,94 | 19,38 | 19,50 | 220.200 | | 2000-12-07 | 00:00:00 | 19,75 | 20,06 | 19,62 | 19,69 | 179.800 | | 2000-12-08 | 00:00:00 | 19,62 | 20,50 | 19,56 | 20,25 | 110.200 | | 2000-12-11 | 00:00:00 | 20,19 | 20,44 | 19,69 | 19,94 | 125.000 | | 2000-12-12 | 00:00:00 | 19,94 | 20,25 | 19,94 | 20,00 | 132.800 | | 2000-12-13 | 00:00:00 | 20,19 | 20,31 | 19,19 | 19,44 | 140.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
