CNX Resources Corporation (CNX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/10/2024 |
801.422 |
1,22%
|
33,14
|
32,63
|
33,31
|
33,06
|
| 01/10/2024 |
729.829 |
0,28%
|
31,96
|
31,78
|
32,74
|
32,66
|
| 30/09/2024 |
1.167.788 |
3,43%
|
31,40
|
31,37
|
32,74
|
32,57
|
| 27/09/2024 |
914.587 |
4,17%
|
30,70
|
30,65
|
31,71
|
31,49
|
| 26/09/2024 |
938.376 |
-1,05%
|
30,07
|
29,99
|
30,63
|
30,23
|
| 25/09/2024 |
918.353 |
-2,24%
|
31,24
|
30,325
|
31,36
|
30,55
|
| 24/09/2024 |
922.369 |
-1,76%
|
32,00
|
31,245
|
32,05
|
31,25
|
| 23/09/2024 |
956.893 |
-0,22%
|
31,88
|
31,58
|
32,26
|
31,81
|
| 20/09/2024 |
3.416.340 |
6,13%
|
30,00
|
30,00
|
31,89
|
31,88
|
| 19/09/2024 |
788.481 |
2,14%
|
29,76
|
29,42
|
30,21
|
30,04
|
| 18/09/2024 |
949.097 |
3,16%
|
28,50
|
28,44
|
29,62
|
29,41
|
| 17/09/2024 |
588.498 |
1,68%
|
28,17
|
28,13
|
28,56
|
28,51
|
| 16/09/2024 |
716.571 |
2,56%
|
27,49
|
27,31
|
28,065
|
28,04
|
| 13/09/2024 |
566.071 |
1,07%
|
27,27
|
27,16
|
27,52
|
27,34
|
| 12/09/2024 |
480.084 |
0,11%
|
27,12
|
26,87
|
27,36
|
27,05
|
| 11/09/2024 |
649.150 |
0,93%
|
26,78
|
26,58
|
27,23
|
27,02
|
| 10/09/2024 |
565.903 |
0,19%
|
26,81
|
26,50
|
26,85
|
26,77
|
| 09/09/2024 |
688.053 |
-1,15%
|
26,91
|
26,55
|
27,05
|
26,72
|
| 06/09/2024 |
585.948 |
-1,31%
|
27,39
|
26,905
|
27,50
|
27,03
|
| 05/09/2024 |
459.872 |
0,88%
|
27,39
|
27,045
|
27,565
|
27,39
|
| 04/09/2024 |
507.788 |
0,11%
|
27,21
|
27,045
|
27,47
|
27,15
|
| 03/09/2024 |
692.986 |
-1,99%
|
27,25
|
26,60
|
27,25
|
27,12
|
| 30/08/2024 |
712.761 |
-0,97%
|
27,88
|
27,60
|
27,96
|
27,67
|
| 29/08/2024 |
455.855 |
1,38%
|
27,62
|
27,43
|
28,22
|
27,94
|
| 28/08/2024 |
383.739 |
0,33%
|
27,30
|
27,30
|
27,615
|
27,56
|
| 27/08/2024 |
445.084 |
-0,51%
|
27,46
|
27,30
|
27,64
|
27,47
|
| 26/08/2024 |
504.579 |
0,51%
|
27,66
|
27,565
|
27,95
|
27,61
|
| 23/08/2024 |
590.922 |
1,74%
|
27,50
|
27,21
|
27,50
|
27,47
|
| 22/08/2024 |
525.583 |
0,93%
|
26,81
|
26,58
|
27,10
|
27,00
|
| 21/08/2024 |
549.664 |
-0,52%
|
27,14
|
26,46
|
27,14
|
26,75
|
| 20/08/2024 |
542.096 |
-1,93%
|
27,29
|
26,67
|
27,33
|
26,89
|
| 19/08/2024 |
554.798 |
2,50%
|
26,87
|
26,87
|
27,43
|
27,42
|
| 16/08/2024 |
381.543 |
0,45%
|
26,48
|
26,43
|
26,865
|
26,75
|
| 15/08/2024 |
640.668 |
1,06%
|
25,99
|
25,99
|
26,75
|
26,63
|
| 14/08/2024 |
452.456 |
0,30%
|
26,44
|
26,20
|
26,485
|
26,35
|
| 13/08/2024 |
925.902 |
-0,94%
|
26,40
|
26,13
|
26,48
|
26,27
|
| 12/08/2024 |
719.002 |
2,08%
|
26,11
|
26,11
|
26,61
|
26,52
|
| 09/08/2024 |
615.740 |
0,19%
|
25,87
|
25,68
|
26,09
|
25,98
|
| 08/08/2024 |
913.906 |
5,45%
|
24,75
|
24,65
|
26,00
|
25,93
|
| 07/08/2024 |
631.714 |
0,70%
|
24,88
|
24,55
|
25,01
|
24,59
|
| 06/08/2024 |
1.030.224 |
1,33%
|
24,23
|
24,00
|
24,90
|
24,42
|
| 05/08/2024 |
843.187 |
-3,17%
|
24,01
|
23,86
|
24,38
|
24,10
|
| 02/08/2024 |
1.189.185 |
-5,11%
|
25,83
|
24,645
|
25,84
|
24,89
|
| 01/08/2024 |
979.435 |
-0,91%
|
26,54
|
26,08
|
26,68
|
26,23
|
| 31/07/2024 |
1.313.460 |
-0,75%
|
27,00
|
26,44
|
27,33
|
26,47
|
| 30/07/2024 |
1.254.847 |
3,49%
|
25,79
|
25,79
|
26,79
|
26,67
|
| 29/07/2024 |
896.189 |
1,66%
|
25,31
|
25,31
|
25,795
|
25,77
|
| 26/07/2024 |
1.369.912 |
1,36%
|
25,34
|
24,75
|
25,575
|
25,35
|
| 25/07/2024 |
1.442.583 |
0,48%
|
25,75
|
24,77
|
26,14
|
25,01
|
| 24/07/2024 |
1.304.224 |
-2,24%
|
25,44
|
24,86
|
25,79
|
24,89
|
| 23/07/2024 |
1.058.593 |
-1,43%
|
25,80
|
25,22
|
25,80
|
25,46
|
| 22/07/2024 |
864.663 |
0,08%
|
25,91
|
25,645
|
25,96
|
25,83
|
| 19/07/2024 |
774.079 |
-0,46%
|
25,75
|
25,57
|
26,13
|
25,81
|
| 18/07/2024 |
863.768 |
0,15%
|
25,96
|
25,76
|
26,16
|
25,93
|
| 17/07/2024 |
858.627 |
-1,86%
|
26,31
|
25,85
|
26,59
|
25,89
|
| 16/07/2024 |
1.125.264 |
0,27%
|
26,42
|
26,08
|
26,42
|
26,38
|
| 15/07/2024 |
1.061.439 |
1,54%
|
26,41
|
26,27
|
26,60
|
26,31
|
