Italia markets open in 6 hours 9 minutes

CNX Resources Corporation (CNX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,13-0,17 (-0,65%)
Alla chiusura: 04:00PM EDT
26,15 +0,02 (+0,08%)
Dopo ore: 07:23PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202426,5026,5725,9026,1326,132.276.227
31 mag 202425,9526,3525,8126,3026,304.611.200
30 mag 202425,0425,8825,0425,8525,852.889.200
29 mag 202425,1425,2325,0225,0425,042.066.900
28 mag 202425,0025,3824,9325,2525,252.385.400
24 mag 202424,7024,8424,5724,8324,831.751.500
23 mag 202424,7524,9524,4224,6124,612.703.400
22 mag 202424,4624,7524,1424,5524,552.124.500
21 mag 202424,3824,8324,2724,6624,662.554.000
20 mag 202424,3424,6824,3324,5124,511.647.000
17 mag 202424,4124,4124,2024,3024,301.759.700
16 mag 202424,4524,5924,2724,2824,281.615.700
15 mag 202424,1924,5723,8524,3824,382.893.600
14 mag 202423,5224,2123,5224,1924,193.389.200
13 mag 202423,3523,5323,1823,4723,471.691.400
10 mag 202423,6923,7223,1023,2623,262.046.800
09 mag 202423,6423,7823,5623,6823,681.400.600
08 mag 202423,7423,9823,5523,5623,562.512.800
07 mag 202424,0324,3623,8823,8923,892.217.700
06 mag 202423,5624,1423,5024,0224,022.468.900
03 mag 202423,2623,5323,1323,2923,291.896.500
02 mag 202423,0823,4823,0323,2023,202.619.200
01 mag 202423,5523,6322,8222,9322,932.720.400
30 apr 202424,0624,1523,4723,5223,523.076.800
29 apr 202423,8724,3823,8724,1524,152.768.000
26 apr 202423,9124,0223,5224,0024,002.522.100
25 apr 202424,0724,1623,0523,9423,944.726.400
24 apr 202423,9724,4023,7824,2124,213.431.400
23 apr 202424,0324,2323,8524,0724,072.215.400
22 apr 202423,8724,3923,7824,1024,102.015.600
19 apr 202423,6624,0723,6524,0024,002.013.300
18 apr 202423,9324,0723,6723,7023,702.073.800
17 apr 202423,7424,0423,5423,8523,851.910.800
16 apr 202423,6723,8423,2923,8323,832.383.300
15 apr 202424,3524,5723,7323,7823,782.850.800
12 apr 202424,5824,8224,1624,2824,282.504.000
11 apr 202424,6924,7024,1524,4024,401.732.400
10 apr 202424,4024,7424,2924,6224,622.855.900
09 apr 202424,1524,6324,0124,5424,542.851.600
08 apr 202424,1724,2823,9124,1224,122.141.400
05 apr 202423,9124,2223,7024,1224,121.673.300
04 apr 202424,1624,3423,7423,9123,912.404.600
03 apr 202423,9024,2923,8124,1524,153.113.900
02 apr 202423,9324,1923,6523,9023,903.310.500
01 apr 202423,8624,1823,5623,9723,972.234.100
28 mar 202423,7724,0023,6323,7223,722.787.700
27 mar 202422,9023,9622,8123,7223,724.847.400
26 mar 202423,1823,2122,9222,9422,941.884.400
25 mar 202422,8223,1822,8023,0723,073.064.600
22 mar 202422,6222,8022,5822,7222,722.254.000
21 mar 202422,4122,7222,2522,6022,602.487.300
20 mar 202421,4622,4221,2922,4122,414.929.300
19 mar 202421,1421,6421,0721,5821,581.968.600
18 mar 202421,4421,4421,0821,1621,162.437.200
15 mar 202421,5121,7821,2321,3521,355.066.600
14 mar 202421,7021,8221,4021,5621,562.053.500
13 mar 202421,5821,9821,4721,7021,703.042.400
12 mar 202421,3121,5021,0021,3821,385.067.000
11 mar 202421,2621,6021,1321,3521,354.145.600
08 mar 202421,2821,4921,0821,4121,414.116.600
07 mar 202421,1821,3721,0121,0421,042.134.900
06 mar 202421,6921,7521,1721,1721,171.765.100
05 mar 202421,4821,7121,2121,5321,532.584.800
04 mar 202421,3921,6321,3321,4421,444.329.900
01 mar 202420,9521,2620,7821,0921,092.378.400
29 feb 202420,8921,1220,7620,9520,955.189.000
28 feb 202420,6320,9920,4520,8120,813.789.300
27 feb 202421,0821,0920,5220,6020,602.395.700
26 feb 202420,8321,1020,6920,9020,901.702.100
23 feb 202420,5020,7520,3020,7320,732.031.600
22 feb 202420,6320,9220,5020,7420,742.555.400
21 feb 202419,9721,4619,9721,0421,047.707.700
20 feb 202419,8119,8819,5819,6819,681.836.400
16 feb 202419,9420,0619,7419,9419,942.657.900
15 feb 202419,3520,1719,3319,9819,984.316.200
14 feb 202419,5019,5419,0719,2319,233.091.700
13 feb 202419,8219,8319,2619,4619,463.108.400
12 feb 202419,7420,3319,6920,0020,002.301.300
09 feb 202419,9620,0819,5719,7519,753.916.400
08 feb 202420,1020,3520,1020,2020,201.753.000
07 feb 202420,1020,2419,9220,1520,151.942.700
06 feb 202419,7820,2319,6520,0320,031.653.300
05 feb 202419,8419,9119,6119,7719,772.903.200
02 feb 202420,1320,1619,8419,8919,892.157.000
01 feb 202420,3120,4520,0820,2320,232.340.900
31 gen 202420,8320,8520,2020,2020,202.775.800
30 gen 202420,3620,9120,2520,8620,862.241.100
29 gen 202420,5120,5320,2520,4920,492.865.900
26 gen 202420,5320,5919,9620,5620,564.491.400
25 gen 202420,3021,1219,8020,4220,428.841.400
24 gen 202419,9720,1919,9220,0820,084.576.800
23 gen 202419,8720,0219,7619,8119,813.078.200
22 gen 202419,7820,0319,6119,8919,892.656.800
19 gen 202419,4719,8319,3619,8119,814.817.700
18 gen 202419,6019,6019,1619,4319,433.096.400
17 gen 202419,4019,5819,2119,4319,433.443.900
16 gen 202419,9219,9719,4619,5019,502.089.100
12 gen 202420,1320,2319,8820,1220,121.666.300
11 gen 202419,9420,0819,6619,8319,833.031.400
10 gen 202420,2920,2919,7419,9419,942.024.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...