CNX Resources (CNX)

CNX
🏛️ Estados Unidos →
32.12
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 31.69 31.69 31.69 31.69 9.7K
09:32 31.70 31.70 31.70 31.70 0.4K
09:33 31.65 31.71 31.65 31.71 10.6K
09:34 31.72 31.72 31.72 31.72 0.4K
09:35 31.81 31.86 31.81 31.86 3.7K
09:37 31.89 31.89 31.86 31.86 1.8K
09:38 31.87 31.91 31.87 31.91 3.4K
09:39 31.89 31.91 31.89 31.89 2.7K
09:40 31.90 31.95 31.90 31.93 4.3K
09:41 31.90 31.90 31.83 31.83 6.0K
09:42 31.81 31.81 31.73 31.73 2.4K
09:43 31.75 31.75 31.72 31.72 5.7K
09:44 31.75 31.76 31.75 31.76 2.0K
09:45 31.74 31.78 31.74 31.78 4.6K
09:46 31.76 31.76 31.72 31.72 4.7K
09:47 31.76 31.76 31.76 31.76 0.8K
09:48 31.80 31.80 31.76 31.76 1.5K
09:49 31.73 31.73 31.73 31.73 1.4K
09:50 31.73 31.77 31.72 31.77 1.3K
09:51 31.77 31.77 31.74 31.74 1.4K
09:52 31.71 31.71 31.69 31.69 6.1K
09:53 31.70 31.70 31.70 31.70 1.8K
09:54 31.70 31.70 31.68 31.68 4.6K
09:55 31.69 31.75 31.69 31.75 1.3K
09:56 31.73 31.75 31.73 31.73 3.4K
09:57 31.72 31.72 31.72 31.72 0.8K
09:58 31.75 31.75 31.75 31.75 1.8K
09:59 31.74 31.79 31.74 31.79 3.0K
10:00 31.80 31.80 31.79 31.79 3.4K
10:01 31.79 31.81 31.79 31.81 1.2K
10:02 31.85 31.85 31.84 31.84 4.7K
10:03 31.84 31.89 31.84 31.85 5.4K
10:04 31.86 31.86 31.81 31.81 4.3K
10:05 31.87 31.89 31.87 31.89 3.2K
10:06 31.89 31.89 31.88 31.88 2.8K
10:07 31.88 31.88 31.88 31.88 1.6K
10:08 31.91 31.92 31.91 31.92 1.5K
10:09 31.94 31.96 31.94 31.96 3.7K
10:10 32.02 32.02 32.02 32.02 5.4K
10:11 32.01 32.01 32.01 32.01 2.5K
10:12 31.99 31.99 31.99 31.99 1.6K
10:13 32.00 32.00 31.99 31.99 3.5K
10:14 32.01 32.01 32.01 32.01 1.0K
10:15 32.02 32.03 32.02 32.03 6.6K
10:16 32.02 32.02 32.01 32.01 2.4K
10:17 32.05 32.05 32.05 32.05 0.7K
10:18 32.05 32.05 32.01 32.01 4.7K
10:20 32.01 32.01 32.01 32.01 2.2K
10:21 32.06 32.06 32.04 32.04 4.9K
10:22 32.10 32.10 32.09 32.09 1.7K
10:23 32.08 32.08 32.05 32.05 3.6K
10:24 32.05 32.05 32.04 32.04 0.7K
10:25 32.05 32.09 32.04 32.09 7.8K
10:26 32.10 32.10 32.05 32.05 3.4K
10:27 32.03 32.06 32.03 32.06 2.5K
10:28 32.05 32.05 32.05 32.05 1.1K
10:29 32.06 32.06 32.04 32.06 5.7K
10:30 32.06 32.06 32.04 32.06 4.8K
10:31 32.08 32.12 32.08 32.08 5.9K
10:32 32.09 32.09 32.09 32.09 0.8K
10:33 32.08 32.09 32.07 32.07 2.7K
10:34 32.08 32.11 32.08 32.10 3.1K
10:35 32.10 32.11 32.10 32.11 3.4K
10:36 32.12 32.12 32.12 32.12 1.8K
10:37 32.16 32.16 32.16 32.16 0.8K
10:38 32.19 32.20 32.19 32.20 5.3K
10:39 32.20 32.20 32.20 32.20 4.8K
10:40 32.16 32.17 32.14 32.15 8.3K
10:41 32.12 32.12 32.12 32.12 1.7K
10:42 32.10 32.13 32.10 32.13 2.1K
10:43 32.09 32.09 32.09 32.09 0.7K
10:44 32.09 32.09 32.09 32.09 2.9K
10:45 32.09 32.10 32.09 32.09 2.1K
10:46 32.09 32.09 32.09 32.09 1.2K
10:47 32.10 32.14 32.10 32.13 8.3K
10:48 32.13 32.14 32.13 32.13 3.8K
10:50 32.10 32.10 32.08 32.08 3.7K
10:51 32.07 32.07 32.05 32.05 5.2K
10:52 32.06 32.06 32.06 32.06 1.7K
10:53 32.06 32.06 32.06 32.06 2.5K
10:54 32.06 32.06 32.06 32.06 2.7K
10:55 32.10 32.10 32.10 32.10 2.1K
10:56 32.10 32.12 32.10 32.11 11.5K
10:57 32.12 32.13 32.12 32.13 8.1K
10:58 32.14 32.17 32.12 32.12 16.6K
10:59 32.12 32.17 32.12 32.17 5.1K
11:00 32.16 32.19 32.15 32.19 14.3K
11:01 32.19 32.19 32.14 32.16 4.3K
11:02 32.18 32.24 32.18 32.24 11.7K
11:03 32.24 32.24 32.22 32.22 3.2K
11:04 32.20 32.21 32.20 32.21 1.9K
11:05 32.18 32.19 32.18 32.19 2.9K
11:06 32.19 32.20 32.19 32.20 1.8K
11:07 32.18 32.18 32.16 32.16 4.7K
11:08 32.17 32.17 32.17 32.17 1.0K
11:09 32.19 32.23 32.19 32.23 5.0K
11:10 32.22 32.22 32.21 32.22 4.2K
11:12 32.26 32.26 32.24 32.24 5.3K
11:14 32.21 32.21 32.18 32.18 4.2K
11:15 32.18 32.18 32.18 32.18 1.9K
11:16 32.17 32.17 32.17 32.17 3.7K
11:17 32.17 32.19 32.17 32.19 5.8K
11:18 32.20 32.20 32.20 32.20 1.1K
11:19 32.20 32.20 32.20 32.20 4.6K
11:20 32.20 32.21 32.19 32.21 3.0K
11:21 32.20 32.20 32.17 32.19 4.8K
11:22 32.19 32.20 32.19 32.20 1.8K
11:23 32.20 32.21 32.20 32.21 1.5K
11:24 32.19 32.19 32.18 32.17 3.1K
11:25 32.18 32.22 32.18 32.22 5.2K
11:26 32.23 32.23 32.22 32.22 3.4K
11:27 32.20 32.22 32.20 32.22 2.6K
11:28 32.23 32.23 32.22 32.23 2.7K
11:29 32.21 32.21 32.21 32.21 0.4K
11:30 32.20 32.21 32.20 32.21 2.3K
11:31 32.21 32.23 32.21 32.23 2.6K
11:32 32.22 32.26 32.22 32.26 3.3K
11:33 32.23 32.24 32.23 32.24 2.6K
11:34 32.23 32.24 32.23 32.24 3.2K
11:35 32.23 32.29 32.23 32.29 9.8K
11:37 32.30 32.35 32.30 32.35 10.3K
11:38 32.35 32.35 32.31 32.32 10.6K
11:39 32.36 32.36 32.32 32.32 12.6K
11:40 32.35 32.35 32.34 32.34 7.8K
11:41 32.33 32.34 32.33 32.34 4.2K
11:42 32.37 32.37 32.37 32.37 0.7K
11:43 32.37 32.39 32.37 32.39 3.6K
11:44 32.38 32.38 32.38 32.38 2.1K
11:45 32.38 32.38 32.38 32.38 2.8K
11:46 32.38 32.38 32.38 32.38 2.5K
11:47 32.38 32.38 32.36 32.38 2.4K
11:48 32.38 32.39 32.38 32.38 2.1K
11:49 32.37 32.38 32.37 32.38 6.2K
11:50 32.42 32.44 32.42 32.44 5.1K
11:51 32.43 32.46 32.43 32.45 7.1K
11:52 32.45 32.45 32.45 32.45 3.0K
11:53 32.47 32.47 32.47 32.47 3.1K
11:54 32.47 32.47 32.40 32.42 6.2K
11:55 32.44 32.44 32.42 32.42 4.6K
11:56 32.41 32.42 32.41 32.42 1.7K
11:57 32.42 32.42 32.42 32.42 0.4K
11:58 32.42 32.42 32.41 32.41 1.7K
11:59 32.41 32.41 32.40 32.40 4.4K
12:00 32.37 32.38 32.37 32.38 1.5K
12:01 32.39 32.43 32.39 32.42 4.1K
12:02 32.42 32.42 32.42 32.42 18.9K
12:03 32.42 32.45 32.42 32.45 6.3K
12:04 32.45 32.48 32.45 32.47 38.7K
12:05 32.49 32.49 32.45 32.45 6.6K
12:06 32.45 32.51 32.45 32.49 5.2K
12:07 32.49 32.49 32.45 32.45 5.3K
12:08 32.45 32.45 32.45 32.45 2.3K
12:09 32.45 32.46 32.45 32.45 2.5K
12:10 32.45 32.45 32.40 32.40 6.3K
12:11 32.40 32.40 32.40 32.40 2.7K
12:12 32.45 32.45 32.43 32.44 28.3K
12:13 32.45 32.47 32.45 32.47 1.8K
12:14 32.46 32.46 32.44 32.45 9.8K
12:15 32.45 32.45 32.45 32.45 4.4K
12:16 32.44 32.44 32.39 32.39 4.1K
12:17 32.37 32.37 32.37 32.37 2.5K
12:18 32.37 32.38 32.37 32.38 3.1K
12:19 32.36 32.36 32.36 32.36 1.2K
12:20 32.34 32.38 32.34 32.38 4.5K
12:21 32.36 32.37 32.36 32.37 3.1K
12:22 32.43 32.48 32.43 32.44 12.8K
12:23 32.44 32.52 32.44 32.48 48.9K
12:24 32.49 32.54 32.49 32.54 5.2K
12:25 32.54 32.59 32.54 32.59 15.5K
12:26 32.57 32.57 32.55 32.55 2.8K
12:27 32.52 32.52 32.51 32.51 4.4K
12:28 32.49 32.49 32.49 32.49 0.7K
12:29 32.50 32.50 32.50 32.50 2.4K
12:30 32.53 32.57 32.53 32.56 3.3K
12:31 32.57 32.59 32.57 32.59 26.8K
12:32 32.57 32.60 32.57 32.61 8.8K
12:33 32.62 32.62 32.62 32.62 2.7K
12:34 32.61 32.61 32.61 32.60 1.5K
12:35 32.61 32.61 32.56 32.60 5.6K
12:36 32.61 32.61 32.58 32.58 3.2K
12:37 32.56 32.56 32.56 32.56 1.7K
12:38 32.56 32.56 32.56 32.56 1.1K
12:39 32.54 32.56 32.54 32.56 2.5K
12:40 32.54 32.54 32.54 32.54 1.8K
12:41 32.52 32.54 32.52 32.54 1.5K
12:42 32.53 32.53 32.53 32.53 2.6K
12:43 32.53 32.54 32.53 32.54 3.1K
12:44 32.51 32.52 32.49 32.52 4.9K
12:45 32.51 32.52 32.51 32.51 2.7K
12:46 32.53 32.53 32.53 32.53 2.0K
12:47 32.51 32.51 32.48 32.50 6.4K
12:48 32.50 32.50 32.50 32.50 1.0K
12:49 32.49 32.49 32.42 32.42 11.6K
12:50 32.43 32.44 32.41 32.41 9.9K
12:51 32.38 32.38 32.36 32.36 4.1K
12:52 32.37 32.37 32.36 32.36 2.7K
12:53 32.36 32.36 32.34 32.35 4.1K
12:54 32.35 32.38 32.35 32.38 4.2K
12:55 32.38 32.41 32.38 32.41 2.1K
12:56 32.41 32.41 32.41 32.41 0.4K
12:57 32.40 32.40 32.39 32.39 4.0K
12:59 32.36 32.36 32.32 32.34 8.7K
13:00 32.31 32.31 32.30 32.30 4.6K
13:01 32.29 32.29 32.29 32.29 2.0K
13:02 32.30 32.30 32.27 32.27 6.0K
13:03 32.26 32.27 32.26 32.27 1.1K
13:04 32.26 32.26 32.24 32.24 2.5K
13:05 32.25 32.25 32.23 32.24 2.8K
13:06 32.23 32.23 32.22 32.23 2.6K
13:07 32.24 32.25 32.24 32.24 6.6K
13:08 32.24 32.24 32.23 32.23 3.9K
13:10 32.22 32.22 32.21 32.21 2.3K
13:11 32.20 32.21 32.20 32.21 1.9K
13:12 32.20 32.20 32.20 32.20 1.6K
13:13 32.20 32.22 32.20 32.22 3.1K
13:14 32.21 32.29 32.21 32.28 16.5K
13:16 32.19 32.19 32.16 32.16 8.6K
13:17 32.17 32.17 32.17 32.17 3.1K
13:18 32.14 32.20 32.14 32.20 4.4K
13:19 32.20 32.20 32.20 32.20 1.8K
13:20 32.19 32.21 32.19 32.21 5.0K
13:21 32.17 32.17 32.17 32.17 3.6K
13:22 32.16 32.17 32.16 32.17 3.6K
13:23 32.18 32.19 32.18 32.19 4.5K
13:24 32.19 32.19 32.18 32.18 4.6K
13:25 32.19 32.21 32.19 32.21 11.3K
13:26 32.19 32.21 32.19 32.21 4.5K
13:27 32.19 32.19 32.18 32.19 5.2K
13:28 32.17 32.17 32.17 32.17 0.8K
13:29 32.18 32.18 32.18 32.17 3.7K
13:31 32.14 32.14 32.12 32.12 2.5K
13:32 32.11 32.11 32.09 32.09 2.9K
13:33 32.07 32.07 32.04 32.04 2.9K
13:34 32.04 32.06 32.04 32.04 3.7K
13:35 32.03 32.06 32.03 32.06 6.5K
13:36 32.06 32.12 32.05 32.12 3.9K
13:37 32.14 32.16 32.13 32.16 3.5K
13:38 32.17 32.17 32.16 32.17 3.3K
13:39 32.15 32.17 32.15 32.16 2.9K
13:40 32.16 32.17 32.16 32.17 2.7K
13:41 32.17 32.17 32.16 32.16 1.3K
13:42 32.18 32.19 32.18 32.19 1.4K
13:43 32.18 32.19 32.18 32.19 5.8K
13:44 32.18 32.18 32.18 32.18 2.3K
13:45 32.15 32.15 32.14 32.14 1.4K
13:46 32.14 32.18 32.14 32.18 2.3K
13:47 32.20 32.23 32.20 32.22 4.4K
13:48 32.23 32.24 32.23 32.23 8.2K
13:49 32.24 32.24 32.18 32.18 10.7K
13:50 32.18 32.20 32.16 32.16 5.9K
13:51 32.16 32.16 32.15 32.16 3.1K
13:52 32.16 32.17 32.15 32.17 3.1K
13:53 32.19 32.19 32.19 32.19 2.5K
13:54 32.19 32.19 32.19 32.19 1.8K
13:55 32.20 32.20 32.16 32.17 5.1K
13:56 32.17 32.17 32.14 32.15 3.1K
13:57 32.14 32.14 32.14 32.14 2.6K
13:58 32.16 32.16 32.15 32.15 1.3K
13:59 32.14 32.14 32.13 32.13 4.7K
14:00 32.12 32.12 32.09 32.12 4.4K
14:01 32.13 32.13 32.13 32.13 2.6K
14:02 32.14 32.14 32.14 32.14 5.7K
14:03 32.14 32.18 32.14 32.17 4.4K
14:04 32.18 32.18 32.16 32.17 13.4K
14:05 32.17 32.19 32.16 32.19 2.6K
14:06 32.19 32.22 32.18 32.22 11.7K
14:07 32.22 32.23 32.21 32.23 3.7K
14:08 32.23 32.25 32.23 32.24 4.8K
14:09 32.23 32.25 32.23 32.25 3.7K
14:10 32.25 32.27 32.25 32.27 6.2K
14:11 32.29 32.29 32.28 32.29 4.1K
14:12 32.28 32.28 32.24 32.26 15.6K
14:13 32.26 32.26 32.21 32.21 9.0K
14:14 32.22 32.23 32.22 32.23 6.1K
14:15 32.23 32.23 32.23 32.23 1.4K
14:16 32.23 32.25 32.23 32.23 5.4K
14:17 32.23 32.23 32.23 32.23 0.9K
14:18 32.23 32.23 32.18 32.17 6.3K
14:19 32.16 32.16 32.15 32.15 3.8K
14:20 32.15 32.15 32.15 32.15 1.5K
14:21 32.15 32.15 32.15 32.15 1.0K
14:22 32.16 32.16 32.15 32.15 1.8K
14:23 32.12 32.12 32.12 32.12 2.8K
14:24 32.10 32.10 32.07 32.07 2.2K
14:25 32.07 32.08 32.07 32.08 3.1K
14:26 32.08 32.13 32.08 32.11 4.7K
14:27 32.09 32.09 32.09 32.09 2.2K
14:28 32.09 32.09 32.09 32.09 0.6K
14:29 32.10 32.11 32.10 32.10 5.5K
14:30 32.10 32.10 32.09 32.09 1.1K
14:31 32.10 32.10 32.09 32.09 1.9K
14:32 32.09 32.10 32.09 32.10 10.2K
14:33 32.11 32.15 32.11 32.13 5.0K
14:34 32.11 32.11 32.10 32.10 2.4K
14:35 32.09 32.10 32.09 32.10 2.9K
14:36 32.08 32.08 32.08 32.08 3.2K
14:37 32.10 32.10 32.10 32.10 4.4K
14:38 32.09 32.09 32.09 32.09 1.9K
14:39 32.09 32.10 32.09 32.10 1.0K
14:40 32.09 32.10 32.09 32.10 2.7K
14:41 32.12 32.12 32.10 32.10 7.5K
14:42 32.11 32.11 32.10 32.10 1.4K
14:43 32.10 32.10 32.10 32.10 3.9K
14:44 32.08 32.08 32.07 32.07 2.8K
14:45 32.06 32.08 32.06 32.08 2.7K
14:46 32.08 32.08 32.07 32.07 2.6K
14:47 32.09 32.10 32.09 32.09 4.3K
14:48 32.08 32.12 32.08 32.12 5.9K
14:49 32.12 32.12 32.12 32.12 2.5K
14:50 32.14 32.14 32.14 32.14 1.6K
14:52 32.15 32.15 32.15 32.15 3.7K
14:53 32.15 32.15 32.15 32.15 2.2K
14:54 32.15 32.15 32.14 32.15 5.5K
14:55 32.14 32.14 32.14 32.14 1.3K
14:56 32.14 32.14 32.14 32.14 2.5K
14:57 32.16 32.16 32.16 32.16 5.9K
14:58 32.17 32.24 32.17 32.21 41.2K
14:59 32.21 32.22 32.21 32.22 5.4K
15:00 32.22 32.22 32.20 32.21 3.6K
15:01 32.13 32.15 32.13 32.14 10.6K
15:02 32.14 32.14 32.12 32.12 2.0K
15:03 32.12 32.12 32.12 32.12 3.4K
15:04 32.14 32.14 32.12 32.12 2.0K
15:05 32.12 32.14 32.12 32.14 2.0K
15:06 32.14 32.16 32.14 32.14 7.1K
15:07 32.14 32.17 32.14 32.17 8.2K
15:08 32.16 32.16 32.15 32.15 5.2K
15:09 32.15 32.16 32.15 32.15 5.9K
15:10 32.14 32.14 32.14 32.14 2.4K
15:11 32.14 32.18 32.14 32.17 6.5K
15:12 32.17 32.17 32.17 32.17 6.2K
15:13 32.16 32.16 32.16 32.16 2.2K
15:14 32.15 32.15 32.13 32.13 5.2K
15:15 32.13 32.13 32.12 32.12 2.3K
15:16 32.13 32.13 32.10 32.11 5.6K
15:17 32.10 32.10 32.08 32.08 5.2K
15:18 32.07 32.07 32.05 32.05 5.6K
15:19 32.05 32.06 32.05 32.06 3.8K
15:20 32.06 32.06 32.05 32.05 2.9K
15:21 32.05 32.05 32.05 32.05 0.9K
15:22 32.05 32.08 32.05 32.08 7.0K
15:23 32.10 32.12 32.10 32.11 9.6K
15:24 32.10 32.10 32.09 32.09 5.7K
15:25 32.09 32.10 32.09 32.10 2.8K
15:26 32.09 32.09 32.08 32.08 4.4K
15:27 32.07 32.07 32.07 32.07 1.2K
15:28 32.08 32.08 32.08 32.08 5.7K
15:29 32.08 32.10 32.08 32.10 4.6K
15:30 32.10 32.13 32.10 32.13 5.0K
15:31 32.11 32.14 32.11 32.13 5.1K
15:32 32.13 32.13 32.12 32.13 6.7K
15:33 32.12 32.12 32.11 32.10 4.9K
15:34 32.11 32.12 32.11 32.12 6.2K
15:35 32.11 32.11 32.09 32.11 5.6K
15:36 32.11 32.11 32.11 32.11 5.0K
15:37 32.12 32.14 32.12 32.14 4.9K
15:38 32.14 32.16 32.14 32.16 3.2K
15:39 32.15 32.15 32.14 32.14 10.0K
15:40 32.15 32.16 32.15 32.16 7.8K
15:41 32.18 32.20 32.18 32.20 11.3K
15:42 32.22 32.22 32.18 32.18 11.2K
15:43 32.18 32.18 32.18 32.17 1.1K
15:44 32.18 32.18 32.16 32.16 9.0K
15:45 32.16 32.17 32.16 32.16 6.4K
15:46 32.16 32.17 32.15 32.17 11.2K
15:47 32.18 32.18 32.18 32.17 12.9K
15:48 32.17 32.17 32.16 32.17 8.7K
15:49 32.17 32.17 32.15 32.15 7.6K
15:50 32.17 32.17 32.09 32.09 9.6K
15:51 32.08 32.12 32.08 32.12 22.7K
15:52 32.12 32.12 32.11 32.12 7.5K
15:53 32.12 32.16 32.12 32.16 18.1K
15:54 32.15 32.18 32.15 32.18 17.1K
15:55 32.18 32.20 32.12 32.20 32.1K
15:56 32.20 32.20 32.18 32.20 29.9K
15:57 32.21 32.22 32.21 32.21 31.3K
15:58 32.21 32.21 32.16 32.20 67.0K
15:59 32.20 32.21 32.17 32.17 389.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles