Consol Mining Corporation (CEIX)
Exportar para Excel
| 14/01/2025 |
750.455 |
-2,30%
|
107,21
|
96,18
|
100,67
|
99,61
|
| 13/01/2025 |
1.748.494 |
1,49%
|
107,21
|
93,25
|
102,62
|
101,95
|
| 09/01/2025 |
329.230 |
-1,25%
|
107,21
|
100,59
|
106,09
|
100,59
|
| 08/01/2025 |
326.125 |
-0,91%
|
107,21
|
102,86
|
106,09
|
105,15
|
| 07/01/2025 |
416.660 |
1,51%
|
107,21
|
102,82
|
107,135
|
106,48
|
| 06/01/2025 |
291.543 |
-2,81%
|
107,21
|
104,81
|
109,61
|
104,90
|
| 03/01/2025 |
224.438 |
-0,07%
|
107,21
|
106,07
|
108,635
|
107,93
|
| 02/01/2025 |
221.119 |
1,25%
|
107,50
|
106,39
|
108,98
|
108,01
|
| 31/12/2024 |
0 |
0,68%
|
106,05
|
105,6457
|
108,2505
|
106,68
|
| 30/12/2024 |
172.245 |
3,05%
|
103,00
|
103,18
|
107,00
|
107,00
|
| 27/12/2024 |
119.123 |
-0,65%
|
103,00
|
101,63
|
104,04
|
102,82
|
| 26/12/2024 |
136.300 |
-0,70%
|
105,05
|
102,6965
|
104,8823
|
103,49
|
| 24/12/2024 |
0 |
1,22%
|
105,05
|
103,30
|
105,00
|
104,22
|
| 23/12/2024 |
196.811 |
1,13%
|
106,755
|
102,285
|
105,195
|
104,86
|
| 20/12/2024 |
251.593 |
-4,35%
|
106,755
|
103,375
|
109,06
|
103,69
|
| 19/12/2024 |
151.169 |
-1,46%
|
110,88
|
107,5501
|
110,78
|
108,29
|
| 18/12/2024 |
0 |
-1,84%
|
112,73
|
108,71
|
113,8233
|
109,89
|
| 17/12/2024 |
220.921 |
-3,58%
|
114,625
|
110,41
|
114,73
|
111,95
|
| 16/12/2024 |
154.408 |
-0,33%
|
116,74
|
115,02
|
117,0419
|
116,10
|
| 13/12/2024 |
139.893 |
-1,31%
|
117,13
|
115,55
|
117,55
|
116,48
|
| 12/12/2024 |
134.781 |
0,82%
|
116,96
|
114,70
|
118,193
|
118,02
|
| 11/12/2024 |
153.722 |
1,02%
|
115,06
|
114,53
|
118,37
|
117,06
|
| 10/12/2024 |
162.573 |
-0,06%
|
115,06
|
114,01
|
116,60
|
115,88
|
| 09/12/2024 |
139.300 |
-0,90%
|
125,505
|
115,925
|
122,605
|
115,95
|
| 06/12/2024 |
203.798 |
-6,12%
|
125,505
|
116,26
|
125,78
|
117,11
|
| 05/12/2024 |
140.886 |
0,35%
|
125,505
|
122,77
|
124,755
|
124,75
|
| 04/12/2024 |
218.310 |
-2,55%
|
128,53
|
123,425
|
128,65
|
124,31
|
| 03/12/2024 |
104.408 |
-0,10%
|
128,53
|
127,01
|
129,0026
|
127,56
|
| 02/12/2024 |
180.608 |
-2,19%
|
131,00
|
127,08
|
131,5699
|
127,84
|
| 29/11/2024 |
85.912 |
0,23%
|
132,90
|
129,68
|
134,095
|
130,70
|
| 27/11/2024 |
135.329 |
-0,88%
|
131,95
|
131,21
|
134,095
|
131,39
|
| 26/11/2024 |
291.245 |
-0,59%
|
132,45
|
131,19
|
134,59
|
132,55
|
| 25/11/2024 |
226.641 |
1,22%
|
132,98
|
131,89
|
134,59
|
133,33
|
| 22/11/2024 |
297.361 |
-0,69%
|
127,50
|
126,59
|
138,92
|
131,73
|
| 21/11/2024 |
280.796 |
5,26%
|
126,745
|
125,94
|
133,65
|
132,64
|
| 20/11/2024 |
165.136 |
-0,45%
|
125,55
|
124,0822
|
127,99
|
126,01
|
| 19/11/2024 |
210.579 |
0,15%
|
125,43
|
124,0822
|
128,86
|
126,58
|
| 18/11/2024 |
253.706 |
1,80%
|
125,00
|
124,1312
|
127,70
|
126,39
|
| 15/11/2024 |
247.614 |
0,65%
|
125,29
|
122,19
|
127,07
|
124,15
|
| 14/11/2024 |
288.819 |
-1,25%
|
125,95
|
122,36
|
127,56
|
123,35
|
| 13/11/2024 |
412.135 |
-1,29%
|
128,26
|
124,5354
|
129,4099
|
125,16
|
| 12/11/2024 |
497.167 |
-2,27%
|
127,77
|
126,38
|
132,97
|
126,80
|
| 11/11/2024 |
239.934 |
1,34%
|
134,04
|
127,00
|
134,04
|
129,74
|
| 08/11/2024 |
276.359 |
0,28%
|
127,60
|
124,02
|
129,90
|
128,02
|
| 07/11/2024 |
301.753 |
0,46%
|
128,05
|
116,95
|
128,945
|
127,66
|
| 06/11/2024 |
662.576 |
11,84%
|
107,60
|
105,89
|
128,03
|
127,08
|
| 05/11/2024 |
543.376 |
%
|
107,60
|
105,89
|
113,71
|
113,63
|
| 04/11/2024 |
315.825 |
%
|
111,70
|
107,50
|
109,935
|
108,07
|
| 01/11/2024 |
197.720 |
%
|
111,70
|
109,1201
|
112,375
|
109,31
|
| 31/10/2024 |
194.234 |
%
|
109,585
|
109,04
|
112,70
|
109,66
|
| 30/10/2024 |
189.020 |
%
|
110,41
|
109,04
|
112,70
|
109,66
|
| 29/10/2024 |
180.376 |
%
|
108,71
|
108,82
|
111,00
|
110,38
|
| 28/10/2024 |
112.213 |
%
|
108,09
|
107,44
|
109,63
|
109,35
|
| 25/10/2024 |
121.302 |
%
|
108,05
|
107,10
|
108,57
|
107,78
|
| 24/10/2024 |
127.283 |
%
|
106,89
|
105,495
|
107,1332
|
106,51
|
| 23/10/2024 |
308.446 |
%
|
107,82
|
104,57
|
106,615
|
106,34
|
| 22/10/2024 |
204.872 |
%
|
107,82
|
107,075
|
108,99
|
107,54
|
| 21/10/2024 |
219.047 |
%
|
107,57
|
105,6525
|
108,63
|
107,95
|
| 18/10/2024 |
839.697 |
%
|
107,25
|
105,435
|
107,63
|
107,46
|
| 17/10/2024 |
160.735 |
%
|
110,23
|
107,59
|
110,47
|
107,56
|
| 16/10/2024 |
145.526 |
%
|
109,43
|
108,70
|
110,425
|
109,35
|
| 15/10/2024 |
192.996 |
%
|
109,11
|
107,92
|
110,9199
|
107,92
|
| 14/10/2024 |
159.001 |
%
|
109,79
|
108,95
|
110,84
|
110,67
|
| 11/10/2024 |
163.822 |
%
|
109,33
|
109,28
|
111,58
|
110,68
|
| 10/10/2024 |
115.821 |
%
|
106,00
|
106,68
|
109,50
|
109,30
|
| 09/10/2024 |
221.322 |
%
|
105,16
|
104,2943
|
107,42
|
106,95
|
| 08/10/2024 |
226.462 |
%
|
105,23
|
103,12
|
106,4299
|
105,65
|
| 07/10/2024 |
246.772 |
%
|
105,00
|
104,00
|
108,71
|
107,64
|
| 04/10/2024 |
343.186 |
%
|
100,58
|
99,80
|
102,135
|
102,12
|
| 03/10/2024 |
139.054 |
%
|
100,58
|
101,05
|
104,72
|
100,50
|
| 02/10/2024 |
139.053 |
%
|
103,48
|
101,05
|
104,72
|
101,36
|
| 01/10/2024 |
108.431 |
%
|
104,71
|
102,4713
|
104,825
|
102,99
|
| 30/09/2024 |
110.937 |
%
|
104,73
|
103,655
|
106,96
|
104,65
|
| 27/09/2024 |
225.247 |
%
|
104,365
|
101,875
|
104,705
|
105,00
|
| 26/09/2024 |
215.254 |
%
|
102,86
|
101,875
|
104,705
|
104,13
|
| 25/09/2024 |
286.961 |
%
|
101,50
|
100,31
|
102,14
|
100,84
|
| 24/09/2024 |
231.570 |
%
|
99,04
|
96,14
|
98,44
|
96,01
|
| 23/09/2024 |
221.118 |
%
|
97,28
|
96,14
|
98,44
|
96,71
|
