CNX Resources Corporation (CNX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
862.886 |
-0,41%
|
29,84
|
29,38
|
30,08
|
29,49
|
| 20/02/2025 |
863.425 |
-2,21%
|
30,01
|
29,53
|
30,47
|
29,61
|
| 19/02/2025 |
607.799 |
-0,59%
|
30,54
|
30,28
|
31,04
|
30,28
|
| 18/02/2025 |
841.137 |
0,89%
|
30,30
|
29,99
|
30,95
|
30,46
|
| 17/02/2025 |
779.373 |
0,00%
|
30,79
|
30,14
|
31,00
|
30,19
|
| 14/02/2025 |
779.373 |
-0,98%
|
30,79
|
30,14
|
31,00
|
30,19
|
| 13/02/2025 |
1.075.816 |
2,18%
|
30,11
|
30,06
|
30,91
|
30,49
|
| 12/02/2025 |
870.600 |
0,07%
|
29,65
|
29,53
|
30,17
|
29,84
|
| 11/02/2025 |
1.339.759 |
-2,68%
|
30,66
|
29,47
|
31,07
|
29,82
|
| 10/02/2025 |
994.489 |
4,72%
|
29,56
|
29,56
|
30,76
|
30,64
|
| 07/02/2025 |
932.688 |
0,31%
|
29,30
|
29,20
|
29,67
|
29,26
|
| 06/02/2025 |
804.998 |
0,59%
|
29,17
|
28,87
|
29,42
|
29,17
|
| 05/02/2025 |
1.026.232 |
1,93%
|
28,52
|
28,40
|
29,35
|
29,00
|
| 04/02/2025 |
1.237.723 |
3,08%
|
27,38
|
27,38
|
28,53
|
28,45
|
| 03/02/2025 |
1.568.721 |
0,80%
|
27,70
|
27,21
|
28,19
|
27,60
|
| 31/01/2025 |
1.162.858 |
-0,47%
|
27,54
|
27,02
|
28,63
|
27,38
|
| 30/01/2025 |
1.246.317 |
-1,11%
|
28,38
|
27,29
|
29,15
|
27,51
|
| 29/01/2025 |
699.653 |
0,11%
|
27,76
|
27,48
|
27,99
|
27,82
|
| 28/01/2025 |
826.165 |
-1,77%
|
28,31
|
27,61
|
28,46
|
27,79
|
| 27/01/2025 |
1.004.928 |
-1,26%
|
28,40
|
27,99
|
28,82
|
28,29
|
| 24/01/2025 |
1.075.380 |
0,53%
|
28,45
|
28,20
|
28,67
|
28,65
|
| 23/01/2025 |
1.277.362 |
-2,56%
|
29,33
|
28,38
|
29,33
|
28,50
|
| 22/01/2025 |
1.052.718 |
-2,53%
|
30,15
|
29,18
|
30,15
|
29,25
|
| 21/01/2025 |
827.522 |
-0,43%
|
29,99
|
29,69
|
30,20
|
30,01
|
| 20/01/2025 |
822.389 |
0,00%
|
30,32
|
29,80
|
30,66
|
30,14
|
| 17/01/2025 |
822.389 |
-1,60%
|
30,32
|
29,80
|
30,66
|
30,14
|
| 16/01/2025 |
988.316 |
-0,68%
|
30,48
|
29,99
|
30,79
|
30,63
|
| 15/01/2025 |
1.256.372 |
1,65%
|
30,60
|
30,10
|
30,98
|
30,84
|
| 14/01/2025 |
928.675 |
0,76%
|
29,97
|
29,92
|
30,50
|
30,34
|
| 13/01/2025 |
921.411 |
0,37%
|
30,17
|
29,84
|
30,45
|
30,11
|
| 10/01/2025 |
1.507.518 |
-3,97%
|
30,64
|
29,50
|
30,815
|
30,00
|
| 09/01/2025 |
3.600.269 |
-1,09%
|
30,48
|
30,52
|
31,47
|
31,24
|
| 08/01/2025 |
1.287.690 |
2,46%
|
30,48
|
30,48
|
31,46
|
31,24
|
| 07/01/2025 |
1.727.507 |
-0,49%
|
30,54
|
29,86
|
30,66
|
30,49
|
| 06/01/2025 |
2.551.827 |
-7,49%
|
33,60
|
30,33
|
33,60
|
30,64
|
| 03/01/2025 |
1.493.781 |
-11,25%
|
37,53
|
32,72
|
38,99
|
33,12
|
| 02/01/2025 |
440.914 |
1,77%
|
37,31
|
36,78
|
37,50
|
37,32
|
| 31/12/2024 |
568.207 |
-1,03%
|
36,96
|
36,65
|
37,07
|
36,67
|
| 30/12/2024 |
481.652 |
1,17%
|
37,34
|
36,625
|
37,495
|
37,05
|
| 27/12/2024 |
365.734 |
-0,05%
|
36,56
|
36,40
|
37,15
|
36,62
|
| 26/12/2024 |
269.809 |
-0,14%
|
36,40
|
36,15
|
36,71
|
36,64
|
| 24/12/2024 |
184.249 |
1,24%
|
36,39
|
35,925
|
36,73
|
36,69
|
| 23/12/2024 |
628.029 |
-0,03%
|
36,33
|
35,64
|
36,35
|
36,24
|
| 20/12/2024 |
2.503.604 |
2,57%
|
35,00
|
35,00
|
36,59
|
36,25
|
| 19/12/2024 |
958.023 |
0,40%
|
35,80
|
35,14
|
35,80
|
35,34
|
| 18/12/2024 |
1.718.521 |
-3,67%
|
36,64
|
34,78
|
36,64
|
35,20
|
| 17/12/2024 |
617.859 |
-0,98%
|
36,61
|
35,80
|
36,61
|
36,54
|
| 16/12/2024 |
718.642 |
-2,36%
|
37,60
|
36,41
|
37,60
|
36,90
|
| 13/12/2024 |
482.117 |
-1,49%
|
38,33
|
37,63
|
38,36
|
37,79
|
| 12/12/2024 |
647.268 |
-0,18%
|
38,49
|
37,945
|
39,04
|
38,36
|
| 11/12/2024 |
493.688 |
4,17%
|
37,17
|
37,11
|
38,51
|
38,43
|
| 10/12/2024 |
473.539 |
0,46%
|
36,94
|
36,59
|
37,36
|
36,89
|
| 09/12/2024 |
670.647 |
-0,27%
|
37,45
|
36,665
|
37,56
|
36,72
|
| 06/12/2024 |
874.946 |
-3,56%
|
38,01
|
36,02
|
38,01
|
36,82
|
| 05/12/2024 |
679.064 |
-0,18%
|
38,27
|
38,03
|
38,66
|
38,18
|
| 04/12/2024 |
541.800 |
-3,97%
|
39,82
|
37,96
|
39,82
|
38,25
|
| 03/12/2024 |
557.502 |
0,91%
|
39,78
|
39,14
|
39,91
|
39,83
|
| 02/12/2024 |
710.225 |
-2,59%
|
40,51
|
38,70
|
40,51
|
39,47
|
| 29/11/2024 |
312.487 |
0,45%
|
40,77
|
40,52
|
40,88
|
40,52
|
| 28/11/2024 |
439.817 |
-0,84%
|
40,53
|
40,00
|
41,08
|
40,34
|
| 27/11/2024 |
440.696 |
-1,08%
|
40,48
|
40,30
|
41,04
|
40,34
|
| 26/11/2024 |
597.032 |
0,92%
|
40,68
|
40,45
|
41,16
|
40,78
|
| 25/11/2024 |
1.048.264 |
-1,65%
|
41,45
|
40,39
|
41,91
|
40,41
|
| 22/11/2024 |
669.630 |
1,11%
|
40,41
|
40,39
|
41,17
|
41,09
|
| 21/11/2024 |
529.741 |
1,32%
|
40,75
|
40,45
|
41,07
|
40,64
|
| 20/11/2024 |
622.705 |
1,88%
|
39,59
|
39,36
|
40,17
|
40,11
|
| 19/11/2024 |
603.006 |
0,90%
|
38,58
|
38,47
|
39,49
|
39,37
|
| 18/11/2024 |
667.270 |
2,17%
|
38,36
|
38,20
|
39,75
|
39,02
|
| 15/11/2024 |
637.965 |
-0,65%
|
38,47
|
38,13
|
38,70
|
38,19
|
| 14/11/2024 |
822.659 |
-0,54%
|
38,75
|
38,29
|
38,98
|
38,44
|
| 13/11/2024 |
1.048.233 |
0,44%
|
39,00
|
38,03
|
39,14
|
38,65
|
| 12/11/2024 |
720.290 |
-3,49%
|
39,77
|
38,31
|
40,08
|
38,48
|
| 11/11/2024 |
556.816 |
4,48%
|
38,60
|
38,24
|
39,96
|
39,87
|
| 08/11/2024 |
590.315 |
0,95%
|
37,85
|
37,61
|
38,77
|
38,16
|
| 07/11/2024 |
627.768 |
1,89%
|
36,97
|
36,84
|
38,11
|
37,80
|
| 06/11/2024 |
1.848.420 |
4,92%
|
36,76
|
35,00
|
37,46
|
37,10
|
| 05/11/2024 |
1.081.565 |
1,90%
|
34,85
|
34,78
|
35,435
|
35,36
|
| 04/11/2024 |
1.166.973 |
2,24%
|
33,97
|
33,80
|
35,10
|
34,70
|
| 01/11/2024 |
1.300.320 |
-0,26%
|
34,23
|
33,665
|
34,59
|
33,94
|
| 31/10/2024 |
1.421.425 |
-3,08%
|
35,10
|
34,02
|
35,20
|
34,03
|
| 30/10/2024 |
1.509.355 |
0,17%
|
34,89
|
34,46
|
35,39
|
35,11
|
| 29/10/2024 |
657.932 |
-0,45%
|
35,18
|
34,72
|
35,44
|
35,05
|
| 28/10/2024 |
706.442 |
-3,72%
|
35,35
|
35,20
|
35,84
|
35,21
|
| 25/10/2024 |
843.401 |
-1,69%
|
37,46
|
36,13
|
37,54
|
36,57
|
| 24/10/2024 |
949.594 |
3,77%
|
35,79
|
35,50
|
37,39
|
37,20
|
| 23/10/2024 |
745.147 |
1,13%
|
35,73
|
35,35
|
35,91
|
35,85
|
| 22/10/2024 |
711.476 |
-0,89%
|
35,56
|
35,43
|
35,755
|
35,45
|
| 21/10/2024 |
812.229 |
0,96%
|
35,75
|
35,345
|
35,79
|
35,77
|
| 18/10/2024 |
406.611 |
1,08%
|
34,97
|
34,91
|
35,52
|
35,43
|
| 17/10/2024 |
672.242 |
-0,88%
|
35,59
|
34,915
|
35,78
|
35,05
|
| 16/10/2024 |
706.248 |
3,76%
|
34,27
|
34,12
|
35,565
|
35,36
|
| 15/10/2024 |
772.111 |
-2,77%
|
34,73
|
33,95
|
34,84
|
34,08
|
| 14/10/2024 |
647.113 |
-3,42%
|
35,85
|
34,87
|
36,11
|
35,05
|
| 11/10/2024 |
1.136.348 |
4,49%
|
34,70
|
34,63
|
36,96
|
36,29
|
| 10/10/2024 |
560.116 |
1,52%
|
34,27
|
34,06
|
34,83
|
34,73
|
| 09/10/2024 |
514.546 |
-0,98%
|
34,35
|
34,05
|
34,72
|
34,21
|
| 08/10/2024 |
547.989 |
0,41%
|
34,11
|
33,83
|
34,56
|
34,55
|
| 07/10/2024 |
1.025.164 |
0,91%
|
34,13
|
34,08
|
34,685
|
34,41
|
| 04/10/2024 |
554.837 |
0,26%
|
34,20
|
33,97
|
34,35
|
34,10
|
| 03/10/2024 |
664.091 |
2,87%
|
33,07
|
32,82
|
34,03
|
34,01
|
