Mercados españoles cerrados

CONSOL Energy Inc. (CEIX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,08+0,08 (+0,10%)
Al cierre: 04:00PM EDT
83,33 -0,75 (-0,89%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202483,4584,8483,4584,0884,08291.600
18 abr 202485,6086,3783,2084,0084,00292.600
17 abr 202489,4089,5085,4885,5285,52478.800
16 abr 202484,6988,6083,4088,4088,40523.100
15 abr 202484,0085,7783,0984,9684,96418.900
12 abr 202484,0984,0982,0883,6183,61321.000
11 abr 202484,0085,2781,9783,3783,37503.500
10 abr 202480,9984,1480,9084,0584,05332.600
09 abr 202483,7984,0881,1882,6682,66268.000
08 abr 202482,4584,0881,5683,0283,02379.800
05 abr 202481,4083,3080,9481,7881,78367.800
04 abr 202484,5884,6280,7080,8380,83595.000
03 abr 202483,0086,4082,8084,7984,79520.600
02 abr 202483,4183,6381,6382,8382,83543.500
01 abr 202483,9084,7981,8982,5282,52396.700
28 mar 202483,5584,4981,9983,7683,76564.400
27 mar 202480,9684,9380,3082,9782,97850.600
26 mar 202479,8181,6477,8080,5080,502.325.800
25 mar 202485,7788,2285,7786,3586,35500.500
22 mar 202485,1487,5485,0485,1785,17496.800
21 mar 202484,0085,5483,2285,5385,53428.800
20 mar 202482,0084,7281,9283,8883,88442.800
19 mar 202481,0083,2280,6082,9882,98300.900
18 mar 202481,1083,4380,8281,5581,55475.100
15 mar 202481,3383,9180,0381,0081,002.224.300
14 mar 202480,8881,9979,0081,3781,37573.700
13 mar 202481,1282,3280,3680,8280,82580.400
12 mar 202485,5485,5580,9581,3881,38608.600
11 mar 202490,0190,0185,0085,2685,26677.100
08 mar 202494,8295,4690,4992,0792,07538.200
07 mar 202493,0297,2093,0294,6394,63563.900
06 mar 202491,7693,1490,7092,8192,81541.300
05 mar 202489,5392,1888,9390,5490,54644.400
04 mar 202490,5792,2089,6190,2690,26718.800
01 mar 202486,6090,3186,6088,9188,91711.200
29 feb 202482,9886,6182,2985,8285,82728.000
28 feb 202482,2784,2682,1882,3482,34616.900
27 feb 202482,9684,7182,1082,9282,92405.100
26 feb 202480,7482,8580,7482,5682,56479.800
23 feb 202480,6281,3379,0580,6280,62444.600
22 feb 202479,5281,0977,3781,0381,03577.800
21 feb 202477,0081,0776,8379,4379,43708.700
20 feb 202478,4778,8075,4376,2976,29521.400
16 feb 202480,0280,4978,0978,9678,96500.600
15 feb 202479,5681,1378,0980,4380,43605.100
14 feb 202482,5082,6878,4380,4380,43961.600
13 feb 202482,7584,7581,2282,0782,07538.500
12 feb 202483,1585,6182,3483,9283,92564.200
09 feb 202485,7985,7982,1683,2283,22527.000
08 feb 202482,5286,2780,4085,7885,78715.900
07 feb 202487,0587,0583,3583,5883,58830.200
06 feb 202494,4294,4285,1886,7186,711.377.300
05 feb 202493,5593,5590,2591,5891,58893.200
02 feb 202494,9795,6793,7194,4194,41440.300
01 feb 202495,3596,2493,0495,5795,57404.500
31 ene 202495,3897,4993,9494,6094,60526.700
30 ene 202492,4095,5791,9295,4395,43875.400
29 ene 202495,0095,3793,3293,6893,68344.400
26 ene 202494,2795,1192,8094,9094,90482.700
25 ene 202499,0999,0994,1594,3394,33473.200
24 ene 202498,6399,8997,4797,5797,57390.600
23 ene 202496,1797,7295,5396,9896,98383.000
22 ene 2024100,50101,0493,8995,9595,95722.600
19 ene 202499,98100,9998,40100,92100,92353.900
18 ene 202495,9799,7694,5199,4199,41397.600
17 ene 202492,7595,0092,3694,8994,89352.100
16 ene 202496,0096,9093,0294,0694,06416.200
12 ene 202496,3897,5994,8796,0296,02351.900
11 ene 202494,9596,1994,0595,2395,23482.900
10 ene 202499,5499,6693,6894,9394,93551.500
09 ene 2024101,79101,7998,8099,7399,73346.700
08 ene 2024103,32103,3299,30101,98101,98348.500
05 ene 2024105,26106,17103,86104,50104,50372.400
04 ene 2024104,75108,01103,49104,60104,60556.500
03 ene 2024100,97104,9599,87102,39102,39492.300
02 ene 2024101,00103,99100,45101,13101,13390.100
29 dic 2023101,50102,7699,32100,53100,53385.800
28 dic 2023102,43103,69101,02101,44101,44318.500
27 dic 2023103,58104,39103,10103,17103,17252.500
26 dic 2023104,02104,58102,75103,58103,58267.600
22 dic 2023101,72104,09101,13102,77102,77302.700
21 dic 202399,85101,8299,75100,74100,74365.300
20 dic 2023101,67103,4098,4798,8098,80541.600
19 dic 202396,33101,4294,40101,16101,16735.200
18 dic 202399,90100,0995,2795,5595,55822.800
15 dic 202397,3798,1996,0897,9797,971.375.100
14 dic 202397,5098,5695,5797,4597,45686.700
13 dic 202393,4095,5391,3895,4295,421.088.000
12 dic 202397,4397,5091,5393,0793,07807.000
11 dic 2023100,76101,5797,5198,5298,52661.900
08 dic 2023103,95104,8099,47101,72101,72639.200
07 dic 2023101,98105,05101,05103,97103,97512.800
06 dic 2023110,56113,10101,94101,95101,95654.200
05 dic 2023111,37111,87108,84111,02111,02408.400
04 dic 2023111,82112,92110,73111,93111,93493.900
01 dic 2023106,06114,30106,00113,09113,09667.400
30 nov 2023104,07107,32103,54106,67106,67431.800
29 nov 2023103,83105,07101,67103,23103,23369.300
28 nov 2023105,42105,42102,58103,37103,37299.200
27 nov 2023104,13105,25103,46104,67104,67339.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...