Mercados españoles cerrados

CONSOL Energy Inc. (C9X.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,56+0,60 (+0,79%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202476,5676,5676,5676,5676,5670
02 may 202475,9675,9675,9675,9675,96-
30 abr 202481,9281,9281,9281,9281,92-
29 abr 202479,9679,9679,9679,9679,96-
26 abr 202480,4080,7280,4080,7280,7270
25 abr 202477,4277,4277,4277,4277,42-
24 abr 202478,4478,4478,4478,4478,44-
23 abr 202478,8678,8678,8678,8678,86-
22 abr 202478,8078,8078,8078,8078,80-
19 abr 202478,5478,5478,5478,5478,54-
18 abr 202479,9879,9879,9879,9879,98-
17 abr 202483,1483,3483,1483,3483,34100
16 abr 202479,8279,8279,8279,8279,82-
15 abr 202478,4278,4278,4278,4278,42-
12 abr 202477,6877,6877,6877,6877,68-
11 abr 202478,0678,0678,0678,0678,06-
10 abr 202476,1076,1076,1076,1076,10-
09 abr 202476,7076,7076,7076,7076,7070
08 abr 202475,2675,2675,2675,2675,26-
05 abr 202474,5474,5474,5474,5474,54-
04 abr 202478,0078,0078,0078,0078,00-
03 abr 202476,6076,6076,6076,6076,60-
02 abr 202476,6676,6676,6676,6676,66-
28 mar 202476,5076,5076,5076,5076,50-
27 mar 202474,3074,3074,3074,3074,30-
26 mar 202479,5079,5079,5079,5079,50-
25 mar 202478,5078,5078,5078,5078,50-
22 mar 202478,8079,9078,8079,9079,905
21 mar 202476,7076,7076,7076,7076,70-
20 mar 202476,2076,2076,2076,2076,20-
19 mar 202474,9074,9074,9074,9074,90-
18 mar 202474,3074,3074,3074,3074,30-
15 mar 202474,6074,6074,6074,6074,60-
14 mar 202473,9073,9073,9073,9073,90-
13 mar 202474,3074,3074,2074,2074,2020
12 mar 202477,9078,0077,9078,0078,0070
11 mar 202483,9083,9079,5079,5079,50110
08 mar 202486,3086,3086,3086,3086,30-
07 mar 202484,9084,9084,9084,9084,90-
06 mar 202483,2083,2083,2083,2083,20-
05 mar 202483,0083,0083,0083,0083,00-
04 mar 202481,7081,7081,7081,7081,70-
01 mar 202479,2079,2079,2079,2079,20-
29 feb 202475,8075,8075,8075,8075,80-
28 feb 202476,4076,4076,4076,4076,40-
27 feb 202476,0076,0076,0076,0076,00-
26 feb 202474,2074,2074,2074,2074,20-
23 feb 202474,7074,7073,6073,6073,60200
22 feb 202473,5073,5073,5073,5073,50-
21 feb 202470,4070,4070,4070,4070,40-
20 feb 202473,1073,1073,1073,1073,10-
19 feb 202473,1073,1073,1073,1073,10-
16 feb 202474,6074,6074,6074,6074,60-
15 feb 202474,8074,8073,3073,3073,3015
14 feb 202476,5077,1074,4074,4074,4050
13 feb 202477,7077,7077,7077,7077,70-
12 feb 202476,9076,9076,9076,9076,90-
09 feb 202479,4079,4079,4079,4079,40-
08 feb 202477,4077,4076,9077,1077,10265
07 feb 202480,4080,4080,2080,2080,20200
06 feb 202485,1088,3080,9080,9080,9070
05 feb 202487,4087,5087,4087,5087,5015
02 feb 202487,9087,9087,1087,1087,10875
01 feb 202487,6087,8087,6087,8087,80120
31 ene 202487,9087,9087,9087,9087,90-
30 ene 202486,4086,4086,4086,4086,40-
29 ene 202487,4087,4087,4087,4087,40-
26 ene 202486,9086,9086,9086,9086,90-
25 ene 202489,4089,4089,4089,4089,40-
24 ene 202489,3089,3089,3089,3089,30-
23 ene 202487,8087,8087,8087,8087,80-
22 ene 202492,4092,4092,0092,0092,0060
19 ene 202491,3091,3091,3091,3091,30-
18 ene 202486,8086,8086,8086,8086,80-
17 ene 202486,2086,2086,2086,2086,20-
16 ene 202487,6087,6087,6087,6087,60-
15 ene 202487,5087,5086,8086,9086,90124
12 ene 202486,6086,6086,6086,6086,60-
11 ene 202486,4086,6086,4086,6086,6080
10 ene 202491,1091,1091,1091,1091,10-
09 ene 202492,9092,9092,9092,9092,90-
08 ene 202495,2095,6095,2095,6095,6070
05 ene 202495,5096,5095,5096,5096,50184
04 ene 202493,6093,6093,6093,6093,60-
03 ene 202492,1092,1092,1092,1092,10-
02 ene 202491,4091,4091,4091,4091,4020
29 dic 202391,5091,6091,5091,6091,60-
28 dic 202392,7092,7092,7092,7092,70-
27 dic 202393,6093,6093,6093,6093,60101
22 dic 202391,3091,3091,3091,3091,30-
21 dic 202390,2090,2090,2090,2090,20-
20 dic 202392,2092,2092,2092,2092,20-
19 dic 202387,3087,3087,3087,3087,30-
18 dic 202389,6089,6089,6089,6089,60-
15 dic 202388,6088,6088,6088,6088,60-
14 dic 202387,6087,6087,6087,6087,60-
13 dic 202386,3086,3085,9085,9085,90302
12 dic 202391,3091,3091,3091,3091,30-
11 dic 202394,3094,3094,3094,3094,30-
08 dic 202396,3096,3093,3093,3093,3015
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...