(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 | | 2000-12-13 | 00:00:00 | 20,19 | 20,31 | 19,19 | 19,44 | 140.400 | | 2000-12-14 | 00:00:00 | 19,31 | 19,81 | 19,31 | 19,50 | 179.600 | | 2000-12-15 | 00:00:00 | 19,25 | 19,62 | 19,12 | 19,31 | 172.400 | | 2000-12-18 | 00:00:00 | 19,44 | 19,62 | 18,88 | 19,31 | 179.200 | | 2000-12-19 | 00:00:00 | 19,50 | 19,56 | 19,12 | 19,12 | 114.200 | | 2000-12-20 | 00:00:00 | 18,94 | 19,38 | 18,94 | 19,06 | 224.800 | | 2000-12-21 | 00:00:00 | 19,06 | 19,06 | 18,50 | 19,06 | 163.200 | | 2000-12-22 | 00:00:00 | 19,50 | 21,19 | 19,50 | 20,62 | 397.800 | | 2000-12-26 | 00:00:00 | 20,62 | 21,94 | 20,50 | 21,88 | 293.000 | | 2000-12-27 | 00:00:00 | 22,00 | 25,25 | 21,81 | 25,25 | 820.200 | | 2000-12-28 | 00:00:00 | 25,00 | 26,62 | 23,75 | 25,88 | 676.000 | | 2000-12-29 | 00:00:00 | 25,69 | 28,00 | 25,56 | 27,94 | 394.400 | | 2001-01-02 | 00:00:00 | 27,75 | 27,81 | 25,69 | 27,50 | 568.600 | | 2001-01-03 | 00:00:00 | 27,25 | 27,25 | 25,19 | 26,31 | 393.000 | | 2001-01-04 | 00:00:00 | 26,25 | 27,19 | 25,69 | 26,75 | 354.200 | | 2001-01-05 | 00:00:00 | 26,50 | 27,94 | 26,50 | 26,62 | 488.200 | | 2001-01-08 | 00:00:00 | 26,06 | 26,06 | 25,38 | 25,62 | 462.000 | | 2001-01-09 | 00:00:00 | 25,44 | 27,44 | 24,88 | 26,56 | 316.200 | | 2001-01-10 | 00:00:00 | 26,31 | 28,44 | 26,00 | 28,44 | 531.200 | | 2001-01-11 | 00:00:00 | 28,44 | 31,12 | 27,94 | 29,44 | 995.000 | | 2001-01-12 | 00:00:00 | 29,44 | 29,81 | 27,25 | 27,25 | 397.600 | | 2001-01-16 | 00:00:00 | 26,88 | 28,00 | 26,19 | 27,81 | 756.200 | | 2001-01-17 | 00:00:00 | 27,88 | 29,50 | 27,88 | 28,69 | 381.600 | | 2001-01-18 | 00:00:00 | 28,75 | 29,06 | 27,12 | 27,56 | 452.000 | | 2001-01-19 | 00:00:00 | 27,56 | 27,81 | 27,00 | 27,19 | 157.000 | | 2001-01-22 | 00:00:00 | 27,25 | 27,25 | 25,88 | 26,94 | 244.000 | | 2001-01-23 | 00:00:00 | 27,00 | 27,50 | 26,75 | 26,81 | 330.200 | | 2001-01-24 | 00:00:00 | 26,81 | 28,75 | 26,81 | 28,31 | 253.600 | | 2001-01-25 | 00:00:00 | 28,25 | 28,44 | 27,62 | 27,75 | 160.800 | | 2001-01-26 | 00:00:00 | 28,00 | 28,19 | 27,50 | 27,50 | 203.000 | | 2001-01-29 | 00:00:00 | 27,50 | 27,50 | 26,80 | 26,80 | 149.000 | | 2001-01-30 | 00:00:00 | 26,80 | 26,80 | 25,94 | 26,02 | 217.600 | | 2001-01-31 | 00:00:00 | 26,22 | 27,25 | 26,22 | 26,81 | 384.400 | | 2001-02-01 | 00:00:00 | 26,90 | 31,76 | 26,50 | 30,79 | 511.800 | | 2001-02-02 | 00:00:00 | 30,79 | 31,25 | 30,10 | 30,60 | 525.400 | | 2001-02-05 | 00:00:00 | 30,50 | 30,54 | 29,93 | 30,06 | 365.400 | | 2001-02-06 | 00:00:00 | 30,31 | 30,99 | 29,85 | 30,05 | 654.600 | | 2001-02-07 | 00:00:00 | 30,00 | 30,95 | 29,75 | 30,35 | 356.800 | | 2001-02-08 | 00:00:00 | 30,35 | 30,75 | 30,10 | 30,40 | 338.200 | | 2001-02-09 | 00:00:00 | 30,35 | 30,35 | 28,83 | 29,00 | 242.400 | | 2001-02-12 | 00:00:00 | 28,75 | 29,10 | 28,20 | 28,55 | 173.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
