XNYS
Datos históricos de Core Natural Resources, Inc.
Core Natural Resources, Inc. · CNR
$88.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:10:12 UTC
- Variación en el periodo
- −11.71%
- Máximo
- US$114.80
- 30 de marzo de 2026
- Mínimo
- US$74.75
- 21 de noviembre de 2025
- Volumen medio diario
- 0.76 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 89.37 | 90.02 | 88.05 | 88.46 | −0.10% | 457,501.454 |
| 8 oct 2026 | 89.44 | 91.69 | 88.26 | 88.55 | −0.36% | 613,097.334 |
| 7 oct 2026 | 89.24 | 90.08 | 87.88 | 88.87 | −1.49% | 364,062.766 |
| 6 oct 2026 | 89.95 | 91.25 | 88.48 | 90.21 | −0.88% | 388,671.07 |
| 5 oct 2026 | 89.65 | 92.33 | 88.47 | 91.01 | +2.30% | 610,417.256 |
| 2 oct 2026 | 87.80 | 90.02 | 87.60 | 88.96 | +1.55% | 436,540.615 |
| 1 oct 2026 | 85.00 | 88.42 | 83.33 | 87.60 | +2.05% | 554,720.736 |
| 30 sep 2026 | 87.11 | 88.36 | 85.77 | 85.84 | −0.76% | 451,704.53 |
| 29 sep 2026 | 87.79 | 87.91 | 86.20 | 86.50 | −2.15% | 467,210.177 |
| 28 sep 2026 | 89.05 | 89.61 | 87.62 | 88.40 | −0.70% | 430,950.996 |
| 25 sep 2026 | 88.45 | 89.64 | 88.09 | 89.02 | +0.29% | 347,982.481 |
| 24 sep 2026 | 92.38 | 92.38 | 87.68 | 88.76 | −3.68% | 676,263.413 |
| 23 sep 2026 | 93.27 | 94.07 | 91.72 | 92.15 | −1.90% | 387,854.026 |
| 22 sep 2026 | 89.32 | 94.79 | 89.32 | 93.93 | +3.50% | 525,745.402 |
| 21 sep 2026 | 90.12 | 92.10 | 90.08 | 90.75 | −0.36% | 426,822.662 |
| 18 sep 2026 | 92.40 | 92.48 | 89.89 | 91.08 | −2.40% | 1.41 M |
| 17 sep 2026 | 93.94 | 94.85 | 92.37 | 93.32 | −0.73% | 518,391.599 |
| 16 sep 2026 | 94.58 | 96.21 | 93.81 | 94.01 | −0.53% | 506,344.245 |
| 15 sep 2026 | 96.23 | 97.51 | 93.24 | 94.51 | −1.86% | 486,005.058 |
| 14 sep 2026 | 97.16 | 97.16 | 95.23 | 96.30 | −1.20% | 404,316.52 |
| 11 sep 2026 | 97.79 | 97.87 | 95.44 | 97.47 | −1.07% | 416,984.2 |
| 10 sep 2026 | 99.23 | 99.96 | 97.58 | 98.52 | −0.86% | 311,325.345 |
| 9 sep 2026 | 100.75 | 101.52 | 99.00 | 99.37 | −0.80% | 486,789.177 |
| 8 sep 2026 | 100.00 | 101.10 | 97.50 | 100.17 | +0.55% | 427,257.929 |
| 4 sep 2026 | 98.33 | 100.00 | 96.97 | 99.62 | +2.25% | 417,664.222 |
| 3 sep 2026 | 103.04 | 103.04 | 96.69 | 97.43 | −5.09% | 554,756.746 |
| 2 sep 2026 | 100.43 | 104.87 | 100.43 | 102.66 | +1.40% | 381,523.311 |
| 1 sep 2026 | 103.05 | 103.42 | 100.91 | 101.24 | −1.04% | 477,274.721 |
| 31 ago 2026 | 100.55 | 104.76 | 100.55 | 102.30 | +1.33% | 528,220.108 |
| 28 ago 2026 | 102.00 | 102.44 | 100.17 | 100.96 | −0.69% | 369,891.503 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.