Italia markets close in 2 hours 48 minutes

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,89+1,69 (+2,06%)
Alla chiusura: 04:00PM EDT
84,50 +0,61 (+0,73%)
Preborsa: 08:11AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202483,0984,3682,4283,8983,89324.803
02 mag 202482,2984,4081,4482,2082,20362.100
01 mag 202483,3483,7680,8081,4281,42355.400
30 apr 202486,9586,9582,5882,7682,76439.400
29 apr 202486,3888,0085,2387,8787,87293.000
26 apr 202486,0486,6884,3085,7385,73260.300
25 apr 202483,6486,8682,6386,1586,15454.700
24 apr 202484,4384,6582,3183,4383,43301.500
23 apr 202483,1484,1781,9584,0384,03258.800
22 apr 202483,6785,1982,7384,2284,22257.200
19 apr 202483,4584,8483,4584,0884,08291.600
18 apr 202485,6086,3783,2084,0084,00292.600
17 apr 202489,4089,5085,4885,5285,52478.800
16 apr 202484,6988,6083,4088,4088,40523.100
15 apr 202484,0085,7783,0984,9684,96418.900
12 apr 202484,0984,0982,0883,6183,61321.000
11 apr 202484,0085,2781,9783,3783,37503.500
10 apr 202480,9984,1480,9084,0584,05332.600
09 apr 202483,7984,0881,1882,6682,66268.000
08 apr 202482,4584,0881,5683,0283,02379.800
05 apr 202481,4083,3080,9481,7881,78367.800
04 apr 202484,5884,6280,7080,8380,83595.000
03 apr 202483,0086,4082,8084,7984,79520.600
02 apr 202483,4183,6381,6382,8382,83543.500
01 apr 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 gen 202495,3897,4993,9494,6094,60526.700
30 gen 202492,4095,5791,9295,4395,43875.400
29 gen 202495,0095,3793,3293,6893,68344.400
26 gen 202494,2795,1192,8094,9094,90482.700
25 gen 202499,0999,0994,1594,3394,33473.200
24 gen 202498,6399,8997,4797,5797,57390.600
23 gen 202496,1797,7295,5396,9896,98383.000
22 gen 2024100,50101,0493,8995,9595,95722.600
19 gen 202499,98100,9998,40100,92100,92353.900
18 gen 202495,9799,7694,5199,4199,41397.600
17 gen 202492,7595,0092,3694,8994,89352.100
16 gen 202496,0096,9093,0294,0694,06416.200
12 gen 202496,3897,5994,8796,0296,02351.900
11 gen 202494,9596,1994,0595,2395,23482.900
10 gen 202499,5499,6693,6894,9394,93551.500
09 gen 2024101,79101,7998,8099,7399,73346.700
08 gen 2024103,32103,3299,30101,98101,98348.500
05 gen 2024105,26106,17103,86104,50104,50372.400
04 gen 2024104,75108,01103,49104,60104,60556.500
03 gen 2024100,97104,9599,87102,39102,39492.300
02 gen 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
*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...