Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.196,52 +2.019,83 (+3,47%)
CNX Resources Corporation (CNX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 23,66 | 24,07 | 23,65 | 24,00 | 24,00 | 2.013.300 |
| 18 abr 2024 | 23,93 | 24,07 | 23,67 | 23,70 | 23,70 | 2.073.800 |
| 17 abr 2024 | 23,74 | 24,04 | 23,54 | 23,85 | 23,85 | 1.910.800 |
| 16 abr 2024 | 23,67 | 23,84 | 23,29 | 23,83 | 23,83 | 2.383.300 |
| 15 abr 2024 | 24,35 | 24,57 | 23,73 | 23,78 | 23,78 | 2.850.800 |
| 12 abr 2024 | 24,58 | 24,82 | 24,16 | 24,28 | 24,28 | 2.504.000 |
| 11 abr 2024 | 24,69 | 24,70 | 24,15 | 24,40 | 24,40 | 1.732.400 |
| 10 abr 2024 | 24,40 | 24,74 | 24,29 | 24,62 | 24,62 | 2.855.900 |
| 09 abr 2024 | 24,15 | 24,63 | 24,01 | 24,54 | 24,54 | 2.851.600 |
| 08 abr 2024 | 24,17 | 24,28 | 23,91 | 24,12 | 24,12 | 2.141.400 |
| 05 abr 2024 | 23,91 | 24,22 | 23,70 | 24,12 | 24,12 | 1.673.300 |
| 04 abr 2024 | 24,16 | 24,34 | 23,74 | 23,91 | 23,91 | 2.404.600 |
| 03 abr 2024 | 23,90 | 24,29 | 23,81 | 24,15 | 24,15 | 3.113.900 |
| 02 abr 2024 | 23,93 | 24,19 | 23,65 | 23,90 | 23,90 | 3.310.500 |
| 01 abr 2024 | 23,86 | 24,18 | 23,56 | 23,97 | 23,97 | 2.234.100 |
| 28 mar 2024 | 23,77 | 24,00 | 23,63 | 23,72 | 23,72 | 2.787.700 |
| 27 mar 2024 | 22,90 | 23,96 | 22,81 | 23,72 | 23,72 | 4.847.400 |
| 26 mar 2024 | 23,18 | 23,21 | 22,92 | 22,94 | 22,94 | 1.884.400 |
| 25 mar 2024 | 22,82 | 23,18 | 22,80 | 23,07 | 23,07 | 3.064.600 |
| 22 mar 2024 | 22,62 | 22,80 | 22,58 | 22,72 | 22,72 | 2.254.000 |
| 21 mar 2024 | 22,41 | 22,72 | 22,25 | 22,60 | 22,60 | 2.487.300 |
| 20 mar 2024 | 21,46 | 22,42 | 21,29 | 22,41 | 22,41 | 4.929.300 |
| 19 mar 2024 | 21,14 | 21,64 | 21,07 | 21,58 | 21,58 | 1.968.600 |
| 18 mar 2024 | 21,44 | 21,44 | 21,08 | 21,16 | 21,16 | 2.437.200 |
| 15 mar 2024 | 21,51 | 21,78 | 21,23 | 21,35 | 21,35 | 5.066.600 |
| 14 mar 2024 | 21,70 | 21,82 | 21,40 | 21,56 | 21,56 | 2.053.500 |
| 13 mar 2024 | 21,58 | 21,98 | 21,47 | 21,70 | 21,70 | 3.042.400 |
| 12 mar 2024 | 21,31 | 21,50 | 21,00 | 21,38 | 21,38 | 5.067.000 |
| 11 mar 2024 | 21,26 | 21,60 | 21,13 | 21,35 | 21,35 | 4.145.600 |
| 08 mar 2024 | 21,28 | 21,49 | 21,08 | 21,41 | 21,41 | 4.116.600 |
| 07 mar 2024 | 21,18 | 21,37 | 21,01 | 21,04 | 21,04 | 2.134.900 |
| 06 mar 2024 | 21,69 | 21,75 | 21,17 | 21,17 | 21,17 | 1.765.100 |
| 05 mar 2024 | 21,48 | 21,71 | 21,21 | 21,53 | 21,53 | 2.584.800 |
| 04 mar 2024 | 21,39 | 21,63 | 21,33 | 21,44 | 21,44 | 4.329.900 |
| 01 mar 2024 | 20,95 | 21,26 | 20,78 | 21,09 | 21,09 | 2.378.400 |
| 29 feb 2024 | 20,89 | 21,12 | 20,76 | 20,95 | 20,95 | 5.189.000 |
| 28 feb 2024 | 20,63 | 20,99 | 20,45 | 20,81 | 20,81 | 3.789.300 |
| 27 feb 2024 | 21,08 | 21,09 | 20,52 | 20,60 | 20,60 | 2.395.700 |
| 26 feb 2024 | 20,83 | 21,10 | 20,69 | 20,90 | 20,90 | 1.702.100 |
| 23 feb 2024 | 20,50 | 20,75 | 20,30 | 20,73 | 20,73 | 2.031.600 |
| 22 feb 2024 | 20,63 | 20,92 | 20,50 | 20,74 | 20,74 | 2.555.400 |
| 21 feb 2024 | 19,97 | 21,46 | 19,97 | 21,04 | 21,04 | 7.707.700 |
| 20 feb 2024 | 19,81 | 19,88 | 19,58 | 19,68 | 19,68 | 1.836.400 |
| 16 feb 2024 | 19,94 | 20,06 | 19,74 | 19,94 | 19,94 | 2.657.900 |
| 15 feb 2024 | 19,35 | 20,17 | 19,33 | 19,98 | 19,98 | 4.316.200 |
| 14 feb 2024 | 19,50 | 19,54 | 19,07 | 19,23 | 19,23 | 3.091.700 |
| 13 feb 2024 | 19,82 | 19,83 | 19,26 | 19,46 | 19,46 | 3.108.400 |
| 12 feb 2024 | 19,74 | 20,33 | 19,69 | 20,00 | 20,00 | 2.301.300 |
| 09 feb 2024 | 19,96 | 20,08 | 19,57 | 19,75 | 19,75 | 3.916.400 |
| 08 feb 2024 | 20,10 | 20,35 | 20,10 | 20,20 | 20,20 | 1.753.000 |
| 07 feb 2024 | 20,10 | 20,24 | 19,92 | 20,15 | 20,15 | 1.942.700 |
| 06 feb 2024 | 19,78 | 20,23 | 19,65 | 20,03 | 20,03 | 1.653.300 |
| 05 feb 2024 | 19,84 | 19,91 | 19,61 | 19,77 | 19,77 | 2.903.200 |
| 02 feb 2024 | 20,13 | 20,16 | 19,84 | 19,89 | 19,89 | 2.157.000 |
| 01 feb 2024 | 20,31 | 20,45 | 20,08 | 20,23 | 20,23 | 2.340.900 |
| 31 ene 2024 | 20,83 | 20,85 | 20,20 | 20,20 | 20,20 | 2.775.800 |
| 30 ene 2024 | 20,36 | 20,91 | 20,25 | 20,86 | 20,86 | 2.241.100 |
| 29 ene 2024 | 20,51 | 20,53 | 20,25 | 20,49 | 20,49 | 2.865.900 |
| 26 ene 2024 | 20,53 | 20,59 | 19,96 | 20,56 | 20,56 | 4.491.400 |
| 25 ene 2024 | 20,30 | 21,12 | 19,80 | 20,42 | 20,42 | 8.841.400 |
| 24 ene 2024 | 19,97 | 20,19 | 19,92 | 20,08 | 20,08 | 4.576.800 |
| 23 ene 2024 | 19,87 | 20,02 | 19,76 | 19,81 | 19,81 | 3.078.200 |
| 22 ene 2024 | 19,78 | 20,03 | 19,61 | 19,89 | 19,89 | 2.656.800 |
| 19 ene 2024 | 19,47 | 19,83 | 19,36 | 19,81 | 19,81 | 4.817.700 |
| 18 ene 2024 | 19,60 | 19,60 | 19,16 | 19,43 | 19,43 | 3.096.400 |
| 17 ene 2024 | 19,40 | 19,58 | 19,21 | 19,43 | 19,43 | 3.443.900 |
| 16 ene 2024 | 19,92 | 19,97 | 19,46 | 19,50 | 19,50 | 2.089.100 |
| 12 ene 2024 | 20,13 | 20,23 | 19,88 | 20,12 | 20,12 | 1.666.300 |
| 11 ene 2024 | 19,94 | 20,08 | 19,66 | 19,83 | 19,83 | 3.031.400 |
| 10 ene 2024 | 20,29 | 20,29 | 19,74 | 19,94 | 19,94 | 2.024.400 |
| 09 ene 2024 | 20,66 | 20,66 | 20,08 | 20,33 | 20,33 | 2.794.800 |
| 08 ene 2024 | 20,41 | 20,64 | 20,10 | 20,59 | 20,59 | 3.059.800 |
| 05 ene 2024 | 20,64 | 20,76 | 20,39 | 20,66 | 20,66 | 1.784.500 |
| 04 ene 2024 | 20,76 | 20,78 | 20,30 | 20,37 | 20,37 | 2.618.500 |
| 03 ene 2024 | 20,40 | 20,88 | 20,30 | 20,64 | 20,64 | 2.725.000 |
| 02 ene 2024 | 20,23 | 20,60 | 20,17 | 20,35 | 20,35 | 2.020.900 |
| 29 dic 2023 | 20,24 | 20,32 | 20,00 | 20,00 | 20,00 | 2.028.400 |
| 28 dic 2023 | 20,32 | 20,53 | 20,20 | 20,26 | 20,26 | 1.744.100 |
| 27 dic 2023 | 20,67 | 20,68 | 20,27 | 20,35 | 20,35 | 1.718.700 |
| 26 dic 2023 | 20,54 | 20,79 | 20,42 | 20,55 | 20,55 | 1.516.400 |
| 22 dic 2023 | 20,59 | 20,65 | 20,39 | 20,48 | 20,48 | 1.700.900 |
| 21 dic 2023 | 20,04 | 20,47 | 20,02 | 20,46 | 20,46 | 2.698.700 |
| 20 dic 2023 | 20,18 | 20,38 | 19,95 | 19,97 | 19,97 | 2.942.800 |
| 19 dic 2023 | 19,70 | 20,21 | 19,58 | 20,14 | 20,14 | 2.203.800 |
| 18 dic 2023 | 20,39 | 20,39 | 19,66 | 19,79 | 19,79 | 3.733.000 |
| 15 dic 2023 | 20,23 | 20,26 | 19,91 | 20,00 | 20,00 | 4.363.000 |
| 14 dic 2023 | 20,16 | 20,33 | 19,97 | 20,21 | 20,21 | 3.074.300 |
| 13 dic 2023 | 19,54 | 20,01 | 19,49 | 19,96 | 19,96 | 6.249.800 |
| 12 dic 2023 | 19,46 | 19,77 | 19,34 | 19,43 | 19,43 | 2.189.400 |
| 11 dic 2023 | 19,81 | 20,04 | 19,70 | 19,83 | 19,83 | 2.175.500 |
| 08 dic 2023 | 20,01 | 20,15 | 19,76 | 20,05 | 20,05 | 2.139.200 |
| 07 dic 2023 | 19,76 | 19,96 | 19,68 | 19,86 | 19,86 | 2.878.900 |
| 06 dic 2023 | 20,16 | 20,38 | 19,75 | 19,75 | 19,75 | 2.997.100 |
| 05 dic 2023 | 20,99 | 21,06 | 20,26 | 20,34 | 20,34 | 2.341.700 |
| 04 dic 2023 | 21,20 | 21,32 | 20,81 | 20,90 | 20,90 | 3.892.800 |
| 01 dic 2023 | 20,75 | 21,15 | 20,70 | 21,07 | 21,07 | 1.613.500 |
| 30 nov 2023 | 20,79 | 21,21 | 20,66 | 20,86 | 20,86 | 2.400.700 |
| 29 nov 2023 | 20,90 | 21,10 | 20,60 | 20,60 | 20,60 | 2.395.600 |
| 28 nov 2023 | 21,28 | 21,33 | 20,80 | 20,85 | 20,85 | 2.415.400 |
| 27 nov 2023 | 21,04 | 21,32 | 20,95 | 21,32 | 21,32 | 5.273.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.