Consol Mining Corporation (CEIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	168.433	3,01%	99,50	98,625	102,96	102,13
05-10-2023	176.584	1,50%	99,35	97,66	100,41	99,15
04-10-2023	233.085	-2,25%	99,615	96,03	100,33	97,69
03-10-2023	246.804	-0,76%	99,615	98,62	100,96	99,94
02-10-2023	348.602	-4,01%	103,45	98,06	103,75	100,70
29-09-2023	310.486	-0,10%	105,07	104,28	106,98	104,91
28-09-2023	278.567	4,79%	101,36	100,88	105,07	105,01
27-09-2023	276.227	3,47%	98,56	98,38	101,74	100,21
26-09-2023	169.838	-0,26%	93,22	95,69	97,3294	96,85
25-09-2023	183.112	3,28%	93,22	93,20	97,19	97,10
22-09-2023	234.197	0,61%	94,20	93,16	95,05	94,02
21-09-2023	347.857	-3,58%	96,07	92,27	96,31	93,45
20-09-2023	226.835	-2,30%	98,28	96,92	100,11	96,92
19-09-2023	223.511	0,94%	99,18	98,965	100,6999	99,20
18-09-2023	311.466	0,50%	99,17	97,6329	100,14	98,28
15-09-2023	543.722	-1,70%	99,17	97,67	100,25	97,79
14-09-2023	384.174	4,62%	96,99	96,705	99,61	99,48
13-09-2023	240.995	-0,26%	95,76	94,02	97,1835	95,09
12-09-2023	244.827	2,18%	93,85	92,928	95,69	95,34
11-09-2023	227.832	0,46%	93,85	92,705	94,96	93,31
08-09-2023	252.074	1,90%	91,24	90,3328	94,12	92,88
07-09-2023	253.590	1,33%	90,02	89,50	92,0899	91,15
06-09-2023	253.703	-2,74%	92,48	89,1705	93,4299	89,95
05-09-2023	275.647	2,34%	90,30	90,49	92,96	92,48
04-09-2023	296.011	5,03%	85,78	87,40	91,66	90,37
01-09-2023	296.011	5,03%	85,78	87,40	91,66	90,37
31-08-2023	161.920	0,33%	85,38	85,0497	86,385	86,04
30-08-2023	114.908	-0,02%	85,38	85,05	86,49	85,76
29-08-2023	201.038	1,03%	85,40	84,77	87,2582	85,78
28-08-2023	179.235	1,19%	84,25	84,14	87,07	84,91
25-08-2023	153.907	0,93%	83,33	81,76	84,34	83,91
24-08-2023	261.567	-1,36%	84,46	82,596	84,48	83,14
23-08-2023	180.904	0,04%	84,05	82,975	84,705	84,29
22-08-2023	164.317	0,25%	84,20	83,68	85,15	84,26
21-08-2023	154.214	0,10%	84,375	83,29	85,331	84,05
18-08-2023	210.805	0,02%	82,69	82,015	84,37	83,97
17-08-2023	331.157	0,89%	80,52	83,8946	86,00	83,95
16-08-2023	285.524	3,62%	80,52	80,11	83,60	83,21
15-08-2023	203.033	0,36%	79,475	79,346	81,06	80,30
14-08-2023	208.090	0,10%	80,18	78,60	81,39	80,01
11-08-2023	219.927	-1,10%	80,80	79,2896	81,8108	79,93
10-08-2023	380.988	-3,26%	83,00	79,56	82,995	80,82
09-08-2023	347.714	4,66%	79,87	79,2083	84,19	83,54
08-08-2023	589.048	9,46%	72,40	70,66	80,90	79,82
07-08-2023	205.421	1,80%	72,40	71,61	73,40	72,92
04-08-2023	190.424	1,12%	71,255	70,61	72,59	71,63
03-08-2023	172.388	-1,02%	70,93	70,185	71,6468	70,84
02-08-2023	193.789	-1,88%	72,245	70,10	72,01	71,57
01-08-2023	147.596	-2,12%	73,45	72,12	74,13	72,94
31-07-2023	173.469	3,34%	71,96	72,265	74,85	74,52
28-07-2023	155.063	1,02%	71,96	71,18	73,05	72,11
27-07-2023	192.349	-0,71%	71,89	70,11	72,565	71,38
26-07-2023	167.157	-0,35%	71,33	71,25	72,50	71,89
25-07-2023	306.338	1,92%	70,99	70,59	73,11	72,14
24-07-2023	317.958	3,77%	68,42	68,0515	71,38	70,78
21-07-2023	187.945	-0,31%	68,42	67,20	68,49	68,21
20-07-2023	176.721	1,82%	68,00	67,361	68,645	68,42
19-07-2023	184.118	2,96%	65,64	65,38	67,23	67,20
18-07-2023	297.084	4,27%	62,90	62,82	65,67	65,27
17-07-2023	203.471	-0,19%	62,27	61,73	63,05	62,60
14-07-2023	274.359	-3,57%	65,75	62,34	64,715	62,72
13-07-2023	320.856	-1,65%	65,75	65,05	67,0375	65,04
12-07-2023	376.608	-2,59%	68,61	65,92	69,4299	66,13
11-07-2023	177.042	0,09%	68,61	67,5274	68,47	67,89
10-07-2023	186.832	-0,02%	66,99	67,00	68,22	67,83
07-07-2023	138.919	1,88%	66,99	66,23	68,495	67,84
06-07-2023	179.541	-1,94%	67,84	65,85	68,066	66,59
05-07-2023	241.002	0,03%	67,27	67,285	69,598	67,91
04-07-2023	97.993	0,59%	67,27	66,832	68,30	68,21
03-07-2023	97.993	0,59%	67,27	66,832	68,30	68,21
30-06-2023	262.585	0,95%	67,65	67,335	69,165	67,81
29-06-2023	285.349	4,30%	64,55	64,71	67,8636	67,17
28-06-2023	135.498	-0,65%	63,95	63,405	64,93	64,40
27-06-2023	232.076	2,03%	63,78	63,38	65,25	64,82
26-06-2023	290.584	-3,01%	65,55	63,53	66,20	63,53
23-06-2023	322.139	-3,73%	69,24	65,33	68,90	65,50
22-06-2023	185.073	-1,68%	69,24	67,33	68,90	68,04
21-06-2023	269.521	2,32%	67,605	67,364	69,82	69,20
20-06-2023	396.016	3,46%	65,19	64,47	68,8827	67,63
19-06-2023	295.208	-1,33%	66,73	64,4601	66,69	65,37
16-06-2023	295.208	-1,33%	66,73	64,4601	66,69	65,37
15-06-2023	606.231	9,50%	61,66	61,06	67,02	66,25
14-06-2023	173.289	-0,80%	61,66	60,085	62,14	60,50
13-06-2023	208.704	1,65%	60,76	60,42	61,64	60,99
12-06-2023	233.570	-4,73%	61,87	59,95	62,6741	60,00
09-06-2023	168.321	0,51%	62,815	62,07	63,78	62,98
08-06-2023	190.344	-0,79%	63,515	62,105	63,825	62,66
07-06-2023	274.345	2,38%	59,17	61,565	64,00	63,16
06-06-2023	259.453	3,70%	59,17	58,75	61,935	61,69
05-06-2023	387.147	3,59%	57,69	57,61	60,525	59,49
02-06-2023	232.512	3,87%	56,11	56,11	57,68	57,43
01-06-2023	227.337	2,47%	54,52	54,3201	55,42	55,29
31-05-2023	625.029	-4,67%	58,19	53,84	56,75	54,49
30-05-2023	625.029	-4,67%	58,19	53,84	56,75	54,49
29-05-2023	181.617	-1,24%	58,19	57,00	58,31	57,16
26-05-2023	181.617	-1,24%	58,19	57,00	58,31	57,16
25-05-2023	232.962	-1,13%	57,57	56,39	58,40	57,88
24-05-2023	394.428	-0,09%	58,09	56,235	58,54	58,54
23-05-2023	287.972	0,12%	58,55	58,00	59,495	58,59
22-05-2023	164.001	1,81%	56,89	56,31	58,89	58,52