Mercado fechado

CNX Resources Corporation (CNX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
23,720,00 (0,00%)
No fechamento: 04:00PM EDT
23,75 +0,03 (+0,13%)
Pós-fechamento: 05:57PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202423,7724,0023,6323,7223,722.787.700
27 de mar. de 202422,9023,9622,8123,7223,724.847.400
26 de mar. de 202423,1823,2122,9222,9422,941.884.400
25 de mar. de 202422,8223,1822,8023,0723,073.064.600
22 de mar. de 202422,6222,8022,5822,7222,722.254.000
21 de mar. de 202422,4122,7222,2522,6022,602.487.300
20 de mar. de 202421,4622,4221,2922,4122,414.929.300
19 de mar. de 202421,1421,6421,0721,5821,581.968.600
18 de mar. de 202421,4421,4421,0821,1621,162.437.200
15 de mar. de 202421,5121,7821,2321,3521,355.066.600
14 de mar. de 202421,7021,8221,4021,5621,562.053.500
13 de mar. de 202421,5821,9821,4721,7021,703.042.400
12 de mar. de 202421,3121,5021,0021,3821,385.067.000
11 de mar. de 202421,2621,6021,1321,3521,354.145.600
08 de mar. de 202421,2821,4921,0821,4121,414.116.600
07 de mar. de 202421,1821,3721,0121,0421,042.134.900
06 de mar. de 202421,6921,7521,1721,1721,171.765.100
05 de mar. de 202421,4821,7121,2121,5321,532.584.800
04 de mar. de 202421,3921,6321,3321,4421,444.329.900
01 de mar. de 202420,9521,2620,7821,0921,092.378.400
29 de fev. de 202420,8921,1220,7620,9520,955.189.000
28 de fev. de 202420,6320,9920,4520,8120,813.789.300
27 de fev. de 202421,0821,0920,5220,6020,602.395.700
26 de fev. de 202420,8321,1020,6920,9020,901.702.100
23 de fev. de 202420,5020,7520,3020,7320,732.031.600
22 de fev. de 202420,6320,9220,5020,7420,742.555.400
21 de fev. de 202419,9721,4619,9721,0421,047.707.700
20 de fev. de 202419,8119,8819,5819,6819,681.836.400
16 de fev. de 202419,9420,0619,7419,9419,942.657.900
15 de fev. de 202419,3520,1719,3319,9819,984.316.200
14 de fev. de 202419,5019,5419,0719,2319,233.091.700
13 de fev. de 202419,8219,8319,2619,4619,463.108.400
12 de fev. de 202419,7420,3319,6920,0020,002.301.300
09 de fev. de 202419,9620,0819,5719,7519,753.916.400
08 de fev. de 202420,1020,3520,1020,2020,201.753.000
07 de fev. de 202420,1020,2419,9220,1520,151.942.700
06 de fev. de 202419,7820,2319,6520,0320,031.653.300
05 de fev. de 202419,8419,9119,6119,7719,772.903.200
02 de fev. de 202420,1320,1619,8419,8919,892.157.000
01 de fev. de 202420,3120,4520,0820,2320,232.340.900
31 de jan. de 202420,8320,8520,2020,2020,202.775.800
30 de jan. de 202420,3620,9120,2520,8620,862.241.100
29 de jan. de 202420,5120,5320,2520,4920,492.865.900
26 de jan. de 202420,5320,5919,9620,5620,564.491.400
25 de jan. de 202420,3021,1219,8020,4220,428.841.400
24 de jan. de 202419,9720,1919,9220,0820,084.576.800
23 de jan. de 202419,8720,0219,7619,8119,813.078.200
22 de jan. de 202419,7820,0319,6119,8919,892.656.800
19 de jan. de 202419,4719,8319,3619,8119,814.817.700
18 de jan. de 202419,6019,6019,1619,4319,433.096.400
17 de jan. de 202419,4019,5819,2119,4319,433.443.900
16 de jan. de 202419,9219,9719,4619,5019,502.089.100
12 de jan. de 202420,1320,2319,8820,1220,121.666.300
11 de jan. de 202419,9420,0819,6619,8319,833.031.400
10 de jan. de 202420,2920,2919,7419,9419,942.024.400
09 de jan. de 202420,6620,6620,0820,3320,332.794.800
08 de jan. de 202420,4120,6420,1020,5920,593.059.800
05 de jan. de 202420,6420,7620,3920,6620,661.784.500
04 de jan. de 202420,7620,7820,3020,3720,372.618.500
03 de jan. de 202420,4020,8820,3020,6420,642.725.000
02 de jan. de 202420,2320,6020,1720,3520,352.020.900
29 de dez. de 202320,2420,3220,0020,0020,002.028.400
28 de dez. de 202320,3220,5320,2020,2620,261.744.100
27 de dez. de 202320,6720,6820,2720,3520,351.718.700
26 de dez. de 202320,5420,7920,4220,5520,551.516.400
22 de dez. de 202320,5920,6520,3920,4820,481.700.900
21 de dez. de 202320,0420,4720,0220,4620,462.698.700
20 de dez. de 202320,1820,3819,9519,9719,972.942.800
19 de dez. de 202319,7020,2119,5820,1420,142.203.800
18 de dez. de 202320,3920,3919,6619,7919,793.733.000
15 de dez. de 202320,2320,2619,9120,0020,004.363.000
14 de dez. de 202320,1620,3319,9720,2120,213.074.300
13 de dez. de 202319,5420,0119,4919,9619,966.249.800
12 de dez. de 202319,4619,7719,3419,4319,432.189.400
11 de dez. de 202319,8120,0419,7019,8319,832.175.500
08 de dez. de 202320,0120,1519,7620,0520,052.139.200
07 de dez. de 202319,7619,9619,6819,8619,862.878.900
06 de dez. de 202320,1620,3819,7519,7519,752.997.100
05 de dez. de 202320,9921,0620,2620,3420,342.341.700
04 de dez. de 202321,2021,3220,8120,9020,903.892.800
01 de dez. de 202320,7521,1520,7021,0721,071.613.500
30 de nov. de 202320,7921,2120,6620,8620,862.400.700
29 de nov. de 202320,9021,1020,6020,6020,602.395.600
28 de nov. de 202321,2821,3320,8020,8520,852.415.400
27 de nov. de 202321,0421,3220,9521,3221,325.273.600
24 de nov. de 202321,1221,4521,1021,2121,21853.200
22 de nov. de 202321,0721,5420,9521,2321,232.005.900
21 de nov. de 202321,3521,6321,1321,3821,381.608.000
20 de nov. de 202321,5021,7321,3021,4321,432.056.400
17 de nov. de 202321,2721,6521,2121,3921,393.636.200
16 de nov. de 202321,3221,5120,5721,1621,163.307.800
15 de nov. de 202321,2521,8221,2521,6321,632.235.500
14 de nov. de 202320,9421,3820,8321,2721,272.826.300
13 de nov. de 202321,1121,1220,7520,8720,872.273.300
10 de nov. de 202321,0321,2320,6920,9120,912.187.200
09 de nov. de 202320,9221,3120,8420,8920,892.435.400
08 de nov. de 202321,2721,4820,6420,8420,843.685.000
07 de nov. de 202321,3321,4421,2121,3521,353.403.600
06 de nov. de 202322,2522,4021,4321,5821,583.603.900
03 de nov. de 202322,3222,5922,2722,3522,352.521.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...