Dati storici CNX Resources - CNX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,86	31,26	28,75	29,74	2.502.050	0,125	0,42%
1 Mese	30,11	31,26	28,11	29,70	2.769.117	-0,125	-0,42%
3 Mesi	35,86	39,00	27,00	30,32	3.328.683	-5,88	-16,38%
6 Mesi	27,27	41,93	27,00	32,77	2.820.670	2,72	9,96%
1 Anno	21,58	41,93	21,07	28,90	2.700.774	8,41	38,95%
3 Anni	18,04	41,93	14,36	21,68	2.944.048	11,95	66,21%
5 Anni	5,49	41,93	4,55	16,99	3.321.260	24,50	446,17%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	29,12	-0,68	-2,28%	29,90	29,91	28,79	2.454.748
11 Mar 2025	29,80	-0,79	-2,58%	30,95	31,26	29,78	2.459.898
10 Mar 2025	30,59	0,55	1,83%	29,72	30,76	29,72	2.662.793
08 Mar 2025	30,04	1,22	4,23%	28,84	30,28	28,82	3.017.666
07 Mar 2025	28,82	-0,79	-2,67%	29,86	29,86	28,75	1.973.883
06 Mar 2025	29,61	-0,32	-1,07%	29,51	29,91	29,05	1.836.716
05 Mar 2025	29,93	1,35	4,72%	28,44	30,58	28,11	4.098.748
04 Mar 2025	28,58	-0,32	-1,11%	29,00	29,15	28,125	3.083.193
01 Mar 2025	28,90	0,26	0,91%	28,43	29,22	28,28	3.681.636
28 Feb 2025	28,64	-1,37	-4,57%	30,05	30,25	28,64	3.369.135
27 Feb 2025	30,01	-0,24	-0,79%	30,56	30,67	29,945	2.086.534
26 Feb 2025	30,25	0,35	1,17%	29,96	30,615	29,51	3.123.974
25 Feb 2025	29,90	0,41	1,39%	29,59	30,65	29,2471	3.193.756
22 Feb 2025	29,49	-0,12	-0,41%	29,84	30,09	29,37	2.966.066
21 Feb 2025	29,61	-0,67	-2,21%	30,01	30,49	29,52	2.615.473
20 Feb 2025	30,28	-0,18	-0,59%	30,54	31,1175	30,28	2.099.464
19 Feb 2025	30,46	0,27	0,89%	30,30	30,955	29,975	2.591.379
15 Feb 2025	30,19	-0,30	-0,98%	30,79	31,04	30,14	2.405.007
14 Feb 2025	30,49	0,65	2,18%	30,11	30,92	30,035	2.959.990