Italia markets close in 7 hours 6 minutes

CNX Resources Corporation (CNX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,72+0,78 (+3,40%)
Alla chiusura: 04:00PM EDT
23,89 +0,17 (+0,72%)
Preborsa: 04:09AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 gen 202420,6620,6620,0820,3320,332.794.800
08 gen 202420,4120,6420,1020,5920,593.059.800
05 gen 202420,6420,7620,3920,6620,661.784.500
04 gen 202420,7620,7820,3020,3720,372.618.500
03 gen 202420,4020,8820,3020,6420,642.725.000
02 gen 202420,2320,6020,1720,3520,352.020.900
29 dic 202320,2420,3220,0020,0020,002.028.400
28 dic 202320,3220,5320,2020,2620,261.744.100
27 dic 202320,6720,6820,2720,3520,351.718.700
26 dic 202320,5420,7920,4220,5520,551.516.400
22 dic 202320,5920,6520,3920,4820,481.700.900
21 dic 202320,0420,4720,0220,4620,462.698.700
20 dic 202320,1820,3819,9519,9719,972.942.800
19 dic 202319,7020,2119,5820,1420,142.203.800
18 dic 202320,3920,3919,6619,7919,793.733.000
15 dic 202320,2320,2619,9120,0020,004.363.000
14 dic 202320,1620,3319,9720,2120,213.074.300
13 dic 202319,5420,0119,4919,9619,966.249.800
12 dic 202319,4619,7719,3419,4319,432.189.400
11 dic 202319,8120,0419,7019,8319,832.175.500
08 dic 202320,0120,1519,7620,0520,052.139.200
07 dic 202319,7619,9619,6819,8619,862.878.900
06 dic 202320,1620,3819,7519,7519,752.997.100
05 dic 202320,9921,0620,2620,3420,342.341.700
04 dic 202321,2021,3220,8120,9020,903.892.800
01 dic 202320,7521,1520,7021,0721,071.613.500
30 nov 202320,7921,2120,6620,8620,862.400.700
29 nov 202320,9021,1020,6020,6020,602.395.600
28 nov 202321,2821,3320,8020,8520,852.415.400
27 nov 202321,0421,3220,9521,3221,325.273.600
24 nov 202321,1221,4521,1021,2121,21853.200
22 nov 202321,0721,5420,9521,2321,232.005.900
21 nov 202321,3521,6321,1321,3821,381.608.000
20 nov 202321,5021,7321,3021,4321,432.056.400
17 nov 202321,2721,6521,2121,3921,393.636.200
16 nov 202321,3221,5120,5721,1621,163.307.800
15 nov 202321,2521,8221,2521,6321,632.235.500
14 nov 202320,9421,3820,8321,2721,272.826.300
13 nov 202321,1121,1220,7520,8720,872.273.300
10 nov 202321,0321,2320,6920,9120,912.187.200
09 nov 202320,9221,3120,8420,8920,892.435.400
08 nov 202321,2721,4820,6420,8420,843.685.000
07 nov 202321,3321,4421,2121,3521,353.403.600
06 nov 202322,2522,4021,4321,5821,583.603.900
03 nov 202322,3222,5922,2722,3522,352.521.400
02 nov 202321,7622,2721,6522,2622,262.386.700
*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...