XNYS
Datos históricos de CNX Resources Corporation
CNX Resources Corporation · CNX
$34.03
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:48:39 UTC
- Variación en el periodo
- +4.26%
- Máximo
- US$43.62
- 6 de marzo de 2026
- Mínimo
- US$30.78
- 1 de octubre de 2026
- Volumen medio diario
- 1.99 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 | 33.78 | 34.29 | 33.69 | 34.03 | +0.59% | 1.86 M |
| 8 oct 2026 | 34.04 | 34.20 | 33.19 | 33.83 | −0.18% | 2.21 M |
| 7 oct 2026 | 33.43 | 33.98 | 33.29 | 33.89 | +1.96% | 1.66 M |
| 6 oct 2026 | 32.34 | 33.42 | 32.34 | 33.24 | +3.10% | 2.27 M |
| 5 oct 2026 | 31.45 | 32.44 | 31.11 | 32.24 | +2.35% | 2.16 M |
| 2 oct 2026 | 31.25 | 31.87 | 31.25 | 31.50 | −0.06% | 1.73 M |
| 1 oct 2026 | 31.05 | 31.63 | 30.78 | 31.52 | +1.12% | 1.34 M |
| 30 sep 2026 | 31.34 | 31.52 | 31.11 | 31.17 | −0.13% | 2.05 M |
| 29 sep 2026 | 31.30 | 31.92 | 31.14 | 31.21 | −1.55% | 2.06 M |
| 28 sep 2026 | 32.82 | 32.90 | 31.65 | 31.70 | −3.32% | 2.56 M |
| 25 sep 2026 | 33.00 | 33.30 | 32.66 | 32.79 | −1.86% | 2.27 M |
| 24 sep 2026 | 33.16 | 33.45 | 32.88 | 33.41 | +1.24% | 1.88 M |
| 23 sep 2026 | 32.95 | 33.65 | 32.66 | 33.00 | +0.58% | 1.99 M |
| 22 sep 2026 | 32.35 | 33.24 | 32.35 | 32.81 | +0.09% | 2.19 M |
| 21 sep 2026 | 32.78 | 33.00 | 32.31 | 32.78 | −0.33% | 1.94 M |
| 18 sep 2026 | 33.31 | 33.65 | 32.88 | 32.89 | −1.88% | 6.75 M |
| 17 sep 2026 | 33.71 | 33.99 | 33.50 | 33.52 | −0.56% | 1.87 M |
| 16 sep 2026 | 35.20 | 35.40 | 33.32 | 33.71 | −4.75% | 1.95 M |
| 15 sep 2026 | 35.76 | 35.91 | 35.14 | 35.39 | −0.08% | 2.05 M |
| 14 sep 2026 | 36.48 | 36.57 | 35.28 | 35.42 | −1.36% | 1.78 M |
| 11 sep 2026 | 36.70 | 36.92 | 35.87 | 35.91 | −2.07% | 1.44 M |
| 10 sep 2026 | 36.93 | 37.15 | 36.20 | 36.67 | −0.24% | 1.21 M |
| 9 sep 2026 | 37.22 | 37.43 | 36.30 | 36.76 | −0.73% | 1.54 M |
| 8 sep 2026 | 37.63 | 37.95 | 37.00 | 37.03 | −1.23% | 1.95 M |
| 4 sep 2026 | 37.75 | 37.80 | 37.17 | 37.49 | −0.74% | 1.32 M |
| 3 sep 2026 | 37.64 | 38.17 | 37.60 | 37.77 | +0.51% | 1.3 M |
| 2 sep 2026 | 37.36 | 38.06 | 37.36 | 37.58 | +0.05% | 1.94 M |
| 1 sep 2026 | 36.40 | 37.62 | 36.35 | 37.56 | +3.24% | 1.45 M |
| 31 ago 2026 | 36.63 | 36.82 | 36.28 | 36.38 | +0.50% | 1.1 M |
| 28 ago 2026 | 36.32 | 36.61 | 36.09 | 36.20 | +0.25% | 992,298.983 |
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.