CNX Resources (CNX)

CNX
🏛️ Estados Unidos →
32.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 20.24 20.32 20.00 20.00 2.0M
2023-12-28 20.32 20.53 20.20 20.26 1.7M
2023-12-27 20.67 20.68 20.27 20.35 1.7M
2023-12-26 20.54 20.79 20.42 20.55 1.5M
2023-12-22 20.59 20.65 20.39 20.48 1.7M
2023-12-21 20.04 20.47 20.02 20.46 2.7M
2023-12-20 20.18 20.38 19.95 19.97 2.9M
2023-12-19 19.70 20.21 19.58 20.14 2.2M
2023-12-18 20.39 20.39 19.66 19.79 3.7M
2023-12-15 20.23 20.26 19.91 20.00 4.4M
2023-12-14 20.16 20.33 19.97 20.21 3.1M
2023-12-13 19.54 20.01 19.49 19.96 6.2M
2023-12-12 19.46 19.77 19.34 19.43 2.2M
2023-12-11 19.81 20.04 19.71 19.83 2.2M
2023-12-08 20.01 20.15 19.76 20.05 2.1M
2023-12-07 19.76 19.96 19.69 19.86 2.9M
2023-12-06 20.16 20.38 19.75 19.75 3.0M
2023-12-05 20.99 21.06 20.26 20.34 2.3M
2023-12-04 21.20 21.32 20.81 20.90 3.9M
2023-12-01 20.75 21.15 20.70 21.07 1.6M
2023-11-30 20.79 21.21 20.66 20.86 2.4M
2023-11-29 20.90 21.10 20.60 20.60 2.4M
2023-11-28 21.28 21.33 20.80 20.85 2.4M
2023-11-27 21.04 21.32 20.95 21.32 5.3M
2023-11-24 21.12 21.45 21.10 21.21 0.9M
2023-11-22 21.07 21.54 20.95 21.23 2.0M
2023-11-21 21.35 21.63 21.13 21.38 1.6M
2023-11-20 21.50 21.73 21.30 21.43 2.1M
2023-11-17 21.27 21.65 21.21 21.39 3.6M
2023-11-16 21.32 21.51 20.57 21.16 3.3M
2023-11-15 21.25 21.82 21.25 21.63 2.2M
2023-11-14 20.94 21.38 20.83 21.27 2.8M
2023-11-13 21.11 21.12 20.75 20.87 2.3M
2023-11-10 21.03 21.23 20.69 20.91 2.2M
2023-11-09 20.92 21.31 20.84 20.89 2.4M
2023-11-08 21.27 21.48 20.64 20.84 3.7M
2023-11-07 21.33 21.44 21.21 21.35 3.4M
2023-11-06 22.25 22.40 21.43 21.58 3.6M
2023-11-03 22.32 22.59 22.27 22.35 2.5M
2023-11-02 21.76 22.27 21.65 22.26 2.4M
2023-11-01 21.56 21.99 21.32 21.85 1.7M
2023-10-31 21.45 21.80 21.25 21.72 1.6M
2023-10-30 21.18 21.39 20.96 21.29 2.1M
2023-10-27 21.87 22.00 21.14 21.20 3.5M
2023-10-26 21.83 22.13 21.52 21.94 3.3M
2023-10-25 21.86 22.37 21.41 22.02 4.4M
2023-10-24 22.74 22.91 22.63 22.69 2.5M
2023-10-23 22.67 23.04 22.45 22.73 2.4M
2023-10-20 23.06 23.14 22.76 22.78 2.5M
2023-10-19 23.10 23.40 22.90 23.11 2.2M
2023-10-18 23.65 23.68 23.18 23.26 1.3M
2023-10-17 23.09 23.59 23.09 23.53 3.9M
2023-10-16 23.15 23.29 22.89 23.12 1.8M
2023-10-13 23.25 23.51 23.01 23.17 2.5M
2023-10-12 22.82 23.10 22.65 23.08 3.0M
2023-10-11 22.31 22.80 22.24 22.71 2.5M
2023-10-10 22.67 22.90 22.52 22.62 2.3M
2023-10-09 22.56 22.86 22.38 22.70 2.6M
2023-10-06 21.89 22.44 21.83 22.18 2.6M
2023-10-05 21.10 21.84 21.10 21.76 3.0M
2023-10-04 21.56 21.72 21.00 21.20 2.4M
2023-10-03 21.94 22.19 21.67 21.90 2.0M
2023-10-02 22.65 22.77 21.80 22.01 2.3M
2023-09-29 22.73 22.87 22.51 22.58 2.2M
2023-09-28 22.47 23.03 22.46 22.82 2.6M
2023-09-27 22.23 22.72 22.20 22.50 2.0M
2023-09-26 21.71 22.16 21.55 21.92 2.0M
2023-09-25 21.30 22.05 21.28 21.97 1.9M
2023-09-22 21.43 21.77 21.34 21.35 2.2M
2023-09-21 21.82 21.83 21.30 21.30 2.0M
2023-09-20 22.13 22.28 21.77 21.80 2.4M
2023-09-19 22.00 22.14 21.78 21.87 1.6M
2023-09-18 22.00 22.00 21.66 21.81 1.6M
2023-09-15 22.01 22.15 21.57 21.71 5.4M
2023-09-14 22.73 22.84 21.89 22.16 3.4M
2023-09-13 22.80 22.81 22.42 22.53 1.9M
2023-09-12 22.53 22.97 22.40 22.79 2.5M
2023-09-11 22.55 22.65 22.15 22.28 2.1M
2023-09-08 22.42 22.66 22.36 22.45 0.9M
2023-09-07 22.32 22.54 22.19 22.34 2.8M
2023-09-06 22.18 22.44 22.07 22.20 2.6M
2023-09-05 22.66 22.74 22.07 22.22 3.2M
2023-09-01 22.51 22.84 22.34 22.67 1.8M
2023-08-31 22.17 22.47 21.97 22.35 2.4M
2023-08-30 21.92 22.32 21.85 22.21 1.9M
2023-08-29 21.76 21.90 21.44 21.90 2.3M
2023-08-28 22.00 22.10 21.67 21.76 1.9M
2023-08-25 21.73 21.82 21.39 21.76 4.1M
2023-08-24 21.65 22.01 21.53 21.54 3.6M
2023-08-23 21.78 21.89 21.63 21.74 2.1M
2023-08-22 22.20 22.29 21.95 21.98 2.5M
2023-08-21 22.66 22.70 22.04 22.27 2.7M
2023-08-18 22.03 22.60 22.03 22.44 3.0M
2023-08-17 22.14 22.50 22.06 22.26 2.7M
2023-08-16 21.80 22.10 21.80 21.88 3.0M
2023-08-15 21.40 21.88 21.35 21.75 3.1M
2023-08-14 21.58 21.70 21.40 21.64 2.0M
2023-08-11 21.15 21.69 21.14 21.58 2.4M
2023-08-10 21.40 21.58 21.06 21.24 3.5M
2023-08-09 21.78 21.96 21.31 21.52 3.8M
2023-08-08 20.82 21.44 20.75 21.40 2.8M
2023-08-07 21.21 21.46 21.03 21.10 3.1M
2023-08-04 20.97 21.34 20.82 21.09 4.9M
2023-08-03 20.33 21.12 20.23 20.93 3.0M
2023-08-02 20.40 20.51 19.81 20.09 3.6M
2023-08-01 20.13 20.49 19.83 20.49 4.6M
2023-07-31 20.01 20.40 19.87 20.40 8.5M
2023-07-28 19.05 20.29 18.95 19.93 8.3M
2023-07-27 19.29 19.75 18.42 18.77 4.2M
2023-07-26 18.17 18.86 18.17 18.53 2.5M
2023-07-25 18.40 18.67 18.28 18.33 3.8M
2023-07-24 18.48 18.80 18.39 18.43 3.2M
2023-07-21 18.48 18.60 18.36 18.46 1.9M
2023-07-20 18.52 18.54 18.31 18.39 1.9M
2023-07-19 18.20 18.52 18.15 18.33 2.9M
2023-07-18 17.86 18.47 17.83 18.14 2.7M
2023-07-17 17.48 17.96 17.45 17.83 2.0M
2023-07-14 17.93 17.93 17.55 17.55 2.3M
2023-07-13 17.95 18.32 17.89 17.89 3.4M
2023-07-12 18.13 18.14 17.95 17.98 1.7M
2023-07-11 17.86 18.08 17.68 18.00 2.2M
2023-07-10 17.64 17.90 17.61 17.88 1.3M
2023-07-07 17.49 17.95 17.49 17.64 1.9M
2023-07-06 17.63 17.82 17.27 17.52 1.9M
2023-07-05 17.83 17.87 17.69 17.77 1.7M
2023-07-03 17.69 18.00 17.63 17.81 0.7M
2023-06-30 17.91 18.02 17.67 17.72 1.6M
2023-06-29 17.45 17.88 17.38 17.81 2.0M
2023-06-28 17.27 17.41 17.10 17.33 2.1M
2023-06-27 16.91 17.32 16.79 17.25 1.8M
2023-06-26 16.80 17.20 16.73 17.01 1.6M
2023-06-23 16.70 16.94 16.62 16.70 3.5M
2023-06-22 16.89 17.07 16.79 16.96 2.3M
2023-06-21 17.21 17.25 16.99 17.09 2.6M
2023-06-20 17.41 17.50 17.12 17.16 3.0M
2023-06-16 17.47 17.47 17.09 17.35 5.6M
2023-06-15 17.07 17.44 17.06 17.25 2.8M
2023-06-14 17.42 17.47 16.78 16.98 2.1M
2023-06-13 16.93 17.33 16.91 17.27 4.1M
2023-06-12 16.63 16.80 16.50 16.74 3.7M
2023-06-09 16.90 17.09 16.75 16.86 2.4M
2023-06-08 16.75 16.95 16.55 16.94 3.2M
2023-06-07 16.35 16.88 16.30 16.75 3.1M
2023-06-06 15.72 16.25 15.72 16.19 2.0M
2023-06-05 16.37 16.40 15.72 15.85 3.4M
2023-06-02 15.87 16.25 15.78 16.14 2.5M
2023-06-01 15.84 15.92 15.50 15.69 2.8M
2023-05-31 15.19 15.54 15.17 15.45 3.2M
2023-05-30 15.24 15.37 15.08 15.27 3.9M
2023-05-26 15.84 15.84 15.36 15.47 3.4M
2023-05-25 15.94 16.11 15.71 15.86 2.9M
2023-05-24 16.27 16.36 16.06 16.19 2.6M
2023-05-23 16.09 16.33 16.02 16.15 2.3M
2023-05-22 15.75 16.24 15.58 16.08 3.0M
2023-05-19 16.27 16.30 15.76 15.92 2.9M
2023-05-18 15.35 16.06 15.34 16.02 4.6M
2023-05-17 15.66 15.66 15.27 15.50 2.1M
2023-05-16 15.94 16.19 15.48 15.51 2.4M
2023-05-15 15.75 16.12 15.69 15.99 3.0M
2023-05-12 15.56 15.67 15.35 15.52 2.7M
2023-05-11 15.43 15.58 15.30 15.41 1.7M
2023-05-10 15.68 15.68 15.25 15.51 2.1M
2023-05-09 15.26 15.78 15.20 15.56 2.8M
2023-05-08 15.51 15.61 15.25 15.31 1.7M
2023-05-05 15.00 15.44 14.97 15.21 3.1M
2023-05-04 14.51 14.83 14.42 14.63 2.5M
2023-05-03 14.61 14.91 14.49 14.56 2.9M
2023-05-02 15.16 15.32 14.70 14.83 4.8M
2023-05-01 15.34 15.59 15.19 15.39 2.9M
2023-04-28 15.57 16.09 15.49 15.53 4.4M
2023-04-27 15.30 15.56 14.36 15.48 6.3M
2023-04-26 15.14 15.37 14.98 15.08 2.9M
2023-04-25 15.51 15.56 15.19 15.35 3.0M
2023-04-24 15.55 15.76 15.45 15.68 2.4M
2023-04-21 15.57 15.73 15.42 15.59 2.4M
2023-04-20 15.88 15.92 15.39 15.50 2.9M
2023-04-19 15.81 16.01 15.71 16.00 2.1M
2023-04-18 16.21 16.29 15.89 16.12 2.9M
2023-04-17 16.76 16.87 16.16 16.29 3.3M
2023-04-14 16.74 16.80 16.41 16.57 2.3M
2023-04-13 16.59 16.76 16.49 16.75 2.8M
2023-04-12 16.75 16.77 16.38 16.60 2.3M
2023-04-11 16.59 16.73 16.28 16.67 2.7M
2023-04-10 16.20 16.54 16.20 16.48 2.3M
2023-04-06 16.30 16.41 15.96 15.96 1.9M
2023-04-05 16.29 16.41 16.13 16.34 2.0M
2023-04-04 16.29 16.46 16.02 16.21 2.3M
2023-04-03 16.26 16.51 15.98 16.23 2.7M
2023-03-31 15.80 16.04 15.70 16.02 2.9M
2023-03-30 16.00 16.00 15.61 15.65 1.9M
2023-03-29 16.01 16.01 15.72 15.85 2.0M
2023-03-28 15.77 16.06 15.68 15.81 2.2M
2023-03-27 15.75 15.93 15.47 15.87 2.3M
2023-03-24 15.00 15.86 14.95 15.74 2.3M
2023-03-23 15.31 15.65 15.05 15.24 2.3M
2023-03-22 15.76 15.85 15.21 15.22 4.1M
2023-03-21 15.76 15.94 15.56 15.83 2.7M
2023-03-20 15.16 15.72 15.08 15.53 4.1M
2023-03-17 14.98 15.06 14.64 14.92 10.0M
2023-03-16 14.56 15.06 14.52 15.04 3.7M
2023-03-15 14.81 15.13 14.47 14.82 5.1M
2023-03-14 15.25 15.65 15.12 15.36 3.0M
2023-03-13 14.85 15.65 14.80 15.19 4.6M
2023-03-10 15.15 15.56 15.00 15.14 3.0M
2023-03-09 16.01 16.14 15.26 15.31 3.4M
2023-03-08 15.89 16.16 15.61 15.87 2.4M
2023-03-07 16.07 16.13 15.80 15.92 2.0M
2023-03-06 15.86 16.15 15.85 16.07 3.0M
2023-03-03 15.84 16.52 15.79 16.32 3.5M
2023-03-02 15.33 15.99 15.19 15.98 2.8M
2023-03-01 15.18 15.56 15.12 15.22 4.0M
2023-02-28 15.56 15.77 15.32 15.35 3.1M
2023-02-27 15.82 15.92 15.37 15.41 2.6M
2023-02-24 15.23 15.77 15.15 15.69 3.2M
2023-02-23 15.36 15.75 15.06 15.20 3.4M
2023-02-22 14.80 15.31 14.71 15.02 4.6M
2023-02-21 15.53 15.63 14.77 14.78 4.7M
2023-02-17 16.33 16.34 15.45 15.71 5.4M
2023-02-16 15.91 16.84 15.89 16.45 6.0M
2023-02-15 15.90 16.12 15.78 16.05 3.1M
2023-02-14 16.15 16.36 15.98 16.14 1.4M
2023-02-13 16.17 16.38 15.96 16.17 2.1M
2023-02-10 16.27 16.50 16.06 16.37 2.1M
2023-02-09 15.92 16.40 15.84 16.13 2.8M
2023-02-08 16.00 16.15 15.67 15.91 2.6M
2023-02-07 15.70 16.18 15.60 16.18 2.5M
2023-02-06 16.22 16.40 15.64 15.69 3.2M
2023-02-03 16.40 16.57 16.16 16.28 2.5M
2023-02-02 16.25 17.01 16.10 16.37 3.4M
2023-02-01 16.52 16.62 15.85 16.25 3.4M
2023-01-31 16.56 16.74 16.40 16.73 3.3M
2023-01-30 16.27 16.72 16.25 16.53 5.8M
2023-01-27 16.22 16.70 16.11 16.53 7.0M
2023-01-26 15.75 16.24 15.12 16.22 7.1M
2023-01-25 15.70 15.91 15.51 15.76 3.4M
2023-01-24 16.36 16.43 15.98 15.99 3.2M
2023-01-23 16.76 16.78 16.44 16.56 2.2M
2023-01-20 16.34 16.56 16.02 16.54 2.3M
2023-01-19 16.05 16.27 15.84 16.17 2.1M
2023-01-18 16.57 16.86 16.05 16.06 2.6M
2023-01-17 16.91 16.96 16.42 16.66 2.9M
2023-01-13 16.49 16.90 16.44 16.71 2.8M
2023-01-12 16.53 16.77 16.36 16.68 2.2M
2023-01-11 16.49 16.53 15.94 16.26 2.8M
2023-01-10 15.96 16.40 15.79 16.23 3.2M
2023-01-09 16.60 16.60 16.18 16.21 2.2M
2023-01-06 15.77 16.19 15.56 16.17 2.8M
2023-01-05 16.10 16.36 15.74 15.76 3.3M
2023-01-04 15.82 16.66 15.77 16.36 1.9M
2023-01-03 16.43 16.65 15.90 16.03 3.9M