Consol Mining Corporation (CEIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
03/11/2023	192.638	-0,10%	98,40	95,5508	98,94	97,82
02/11/2023	227.045	1,54%	93,565	92,4251	98,68	97,92
01/11/2023	273.040	4,95%	94,07	87,00	97,14	96,44
31/10/2023	840.127	-10,06%	104,57	87,00	104,943	91,89
30/10/2023	285.971	-1,50%	102,13	99,48	104,35	102,17
27/10/2023	97.786	2,12%	101,18	100,02	103,7799	103,73
26/10/2023	158.900	-1,85%	105,40	99,725	105,09	100,72
25/10/2023	178.412	-1,95%	105,20	101,40	108,67	102,62
24/10/2023	124.812	0,62%	102,65	102,33	106,98	104,66
23/10/2023	170.400	0,36%	102,51	102,33	105,14	104,02
20/10/2023	258.447	-2,65%	108,35	102,73	108,21	103,65
19/10/2023	195.028	-2,33%	111,32	105,7501	111,7199	106,47
18/10/2023	181.076	-1,86%	109,53	108,36	112,49	109,01
17/10/2023	211.054	1,52%	108,46	107,135	112,4966	111,08
16/10/2023	245.476	1,90%	110,64	107,04	110,64	109,42
13/10/2023	156.294	1,52%	106,00	104,40	109,61	107,38
12/10/2023	174.811	-0,71%	107,04	104,40	107,82	105,77
11/10/2023	214.381	-1,53%	108,005	104,80	110,11	106,53
10/10/2023	244.161	0,48%	103,86	103,8423	110,11	108,19
09/10/2023	287.772	5,42%	104,7363	103,51	109,06	107,67
06/10/2023	168.433	3,01%	97,74	97,66	102,96	102,13
05/10/2023	176.584	1,50%	99,35	96,03	100,41	99,15
04/10/2023	233.085	-2,25%	99,615	96,03	101,10	97,69
03/10/2023	246.804	-0,76%	103,45	98,06	103,75	99,94
02/10/2023	348.602	-4,01%	102,02	98,06	105,40	100,70
29/09/2023	310.486	-0,10%	101,36	100,84	106,98	104,91
28/09/2023	278.567	4,79%	98,56	98,38	105,07	105,01
27/09/2023	276.227	3,47%	96,24	95,69	101,74	100,21
26/09/2023	169.838	-0,26%	93,22	93,20	97,3294	96,85
25/09/2023	183.112	3,28%	94,15	93,1644	97,19	97,10
22/09/2023	234.197	0,61%	96,07	92,27	96,31	94,02
21/09/2023	347.857	-3,58%	98,28	92,27	100,11	93,45
20/09/2023	226.835	-2,30%	99,33	96,92	100,6999	96,92
19/09/2023	223.511	0,94%	99,18	97,6329	100,6999	99,20
18/09/2023	311.466	0,50%	99,20	97,6329	100,1799	98,28
15/09/2023	543.722	-1,70%	96,99	96,705	100,2503	97,79
14/09/2023	384.174	4,62%	95,76	94,02	99,61	99,48
13/09/2023	240.995	-0,26%	95,43	92,928	97,1835	95,09
12/09/2023	244.827	2,18%	93,85	92,705	95,70	95,34
11/09/2023	227.832	0,46%	93,50	92,69	94,96	93,31
08/09/2023	252.074	1,90%	90,02	89,50	94,12	92,88
07/09/2023	253.590	1,33%	92,48	89,1705	93,4299	91,15
06/09/2023	253.703	-2,74%	90,30	89,1705	93,4299	89,95
05/09/2023	275.647	2,34%	90,60	90,30	92,96	92,48
01/09/2023	296.011	5,03%	85,78	85,0497	91,66	90,37
31/08/2023	161.920	0,33%	85,38	85,0497	86,55	86,04
30/08/2023	114.908	-0,02%	85,40	84,77	87,2582	85,76
29/08/2023	201.038	1,03%	84,25	84,14	87,2582	85,78
28/08/2023	179.235	1,19%	84,37	84,10	87,07	84,91
25/08/2023	153.907	0,93%	84,46	81,76	84,48	83,91
24/08/2023	261.567	-1,36%	84,05	82,596	84,705	83,14
23/08/2023	180.904	0,04%	84,20	82,975	85,15	84,29
22/08/2023	164.317	0,25%	84,375	83,29	85,331	84,26
21/08/2023	154.214	0,10%	85,02	83,29	85,331	84,05
18/08/2023	210.805	0,02%	83,00	82,015	86,00	83,97
17/08/2023	331.157	0,89%	80,52	80,11	86,00	83,95
16/08/2023	285.524	3,62%	79,475	79,346	83,60	83,21
15/08/2023	203.033	0,36%	80,18	78,60	81,39	80,30
14/08/2023	208.090	0,10%	79,91	78,60	81,39	80,01
11/08/2023	219.927	-1,10%	83,00	79,2896	82,995	79,93
10/08/2023	380.988	-3,26%	79,87	79,2083	84,80	80,82
09/08/2023	347.714	4,66%	81,495	70,66	84,205	83,54
08/08/2023	589.048	9,46%	72,40	70,66	80,90	79,82
07/08/2023	205.421	1,80%	72,11	71,61	73,40	72,92
04/08/2023	190.424	1,12%	70,93	70,185	72,59	71,63
03/08/2023	172.388	-1,02%	72,245	70,10	72,01	70,84
02/08/2023	193.789	-1,88%	73,45	70,10	74,13	71,57
01/08/2023	147.596	-2,12%	73,18	72,12	74,85	72,94
31/07/2023	173.469	3,34%	73,00	72,12	74,85	74,52
28/07/2023	155.063	1,02%	71,89	70,11	73,05	72,11
27/07/2023	192.349	-0,71%	71,33	70,11	72,58	71,38
26/07/2023	167.157	-0,35%	70,99	70,59	73,11	71,89
25/07/2023	306.338	1,92%	70,78	68,0515	73,1315	72,14
24/07/2023	317.958	3,77%	68,21	68,0515	71,38	70,78
21/07/2023	187.945	-0,31%	68,00	67,18	69,37	68,21
20/07/2023	176.721	1,82%	65,64	65,38	68,70	68,42
19/07/2023	184.118	2,96%	62,90	62,82	67,23	67,20
18/07/2023	297.084	4,27%	62,27	61,73	65,67	65,27
17/07/2023	203.471	-0,19%	62,72	61,73	63,05	62,60
14/07/2023	274.359	-3,57%	65,75	62,33	67,0375	62,72
13/07/2023	320.856	-1,65%	68,99	65,04	69,4299	65,04
12/07/2023	376.608	-2,59%	68,61	65,92	69,4299	66,13
11/07/2023	177.042	0,09%	70,00	67,00	70,00	67,89
10/07/2023	186.832	-0,02%	67,985	67,00	68,22	67,83
07/07/2023	138.919	1,88%	67,84	65,85	68,53	67,84
06/07/2023	179.541	-1,94%	67,91	65,85	69,598	66,59
05/07/2023	241.002	0,03%	67,73	67,285	69,598	67,91
04/07/2023	97.993	0,59%	67,27	66,832	68,30	67,89
03/07/2023	97.993	0,59%	67,81	66,832	68,3238	67,83
30/06/2023	262.585	0,95%	64,55	64,71	70,00	67,81
29/06/2023	285.349	4,30%	63,95	63,405	67,8636	67,17
28/06/2023	135.498	-0,65%	63,78	63,30	65,25	64,40
27/06/2023	232.076	2,03%	65,55	62,02	66,20	64,82
26/06/2023	290.584	-3,01%	66,29	63,53	66,29	63,53
23/06/2023	322.139	-3,73%	69,24	65,33	68,90	65,50
22/06/2023	185.073	-1,68%	67,605	67,33	69,82	68,04
21/06/2023	269.521	2,32%	65,19	64,47	69,82	69,20
20/06/2023	396.016	3,46%	65,38	64,47	68,8827	67,63
16/06/2023	295.208	-1,33%	66,99	61,06	67,02	65,37
15/06/2023	606.231	9,50%	61,66	60,085	67,02	66,25