U.S. markets open in 9 hours 14 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,549.00 +110.75 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,328.70 +17.70 (+0.77%)
CNX Resources Corporation (CNX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 23.55 | 23.63 | 22.82 | 22.93 | 22.93 | 2,720,400 |
| 30 abr 2024 | 24.06 | 24.15 | 23.47 | 23.52 | 23.52 | 3,076,800 |
| 29 abr 2024 | 23.87 | 24.38 | 23.87 | 24.15 | 24.15 | 2,768,000 |
| 26 abr 2024 | 23.91 | 24.02 | 23.52 | 24.00 | 24.00 | 2,522,100 |
| 25 abr 2024 | 24.07 | 24.16 | 23.05 | 23.94 | 23.94 | 4,726,400 |
| 24 abr 2024 | 23.97 | 24.40 | 23.78 | 24.21 | 24.21 | 3,431,400 |
| 23 abr 2024 | 24.03 | 24.23 | 23.85 | 24.07 | 24.07 | 2,215,400 |
| 22 abr 2024 | 23.87 | 24.39 | 23.78 | 24.10 | 24.10 | 2,015,600 |
| 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.