Mercados españoles cerrados

Cheniere Energy Partners, L.P. (CQP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,45-1,96 (-3,89%)
Al cierre: 04:00PM EDT
48,75 +0,30 (+0,62%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202450,3650,4448,4348,4548,45134.400
29 abr 202448,7550,5548,7550,4150,41113.900
26 abr 202448,3449,1848,1949,0149,01108.900
25 abr 202448,0048,4847,6048,4248,42154.900
24 abr 202448,1648,2847,5648,1648,16209.400
23 abr 202448,5948,7747,7547,9747,97185.900
22 abr 202449,3049,3848,5248,6648,66269.300
19 abr 202448,7449,8348,4749,3349,33266.600
18 abr 202446,7248,7746,6948,7448,74373.200
17 abr 202446,7046,8646,1246,6546,65183.800
16 abr 202446,1546,7145,5146,6746,67211.100
15 abr 202446,5046,8546,0946,1546,15293.000
12 abr 202447,0147,5046,3146,7046,70338.500
11 abr 202447,0947,4646,5147,0147,01209.700
10 abr 202447,6247,6247,0947,0947,09227.500
09 abr 202448,1948,3847,0647,5647,56328.200
08 abr 202448,4248,7347,8947,9047,90154.700
05 abr 202449,7049,7048,3748,4248,42157.700
04 abr 202450,2550,6549,2949,3049,3086.200
03 abr 202449,7050,2149,5150,2150,2194.400
02 abr 202449,4250,1349,3849,6049,6078.300
01 abr 202449,4849,6449,2849,4049,4070.800
28 mar 202449,0749,8149,0749,3949,39153.700
27 mar 202448,7649,2348,7649,1049,1077.400
26 mar 202449,8849,8848,5148,7648,76123.900
25 mar 202449,7550,2549,3049,5549,55101.700
22 mar 202450,9350,9349,1149,3649,36154.200
21 mar 202450,2350,6850,0350,5850,58131.100
20 mar 202449,3250,2549,0350,2550,25259.300
19 mar 202448,4649,2848,3149,2049,20203.600
18 mar 202448,9248,9248,0348,2448,24109.300
15 mar 202447,8148,5647,8148,5348,53414.300
14 mar 202448,4448,4447,7847,8447,84250.900
13 mar 202448,5249,3248,1448,1548,15154.500
12 mar 202449,0249,1348,5248,5548,5596.000
11 mar 202448,9049,2348,2948,9648,96120.100
08 mar 202449,0749,7248,3748,8448,84198.300
07 mar 202449,4449,7548,2448,6648,66320.700
06 mar 202449,3950,0049,1449,4449,44207.600
05 mar 202448,9649,6148,7148,7448,74193.200
04 mar 202448,6249,6748,5148,9148,91188.700
01 mar 202448,6549,1748,4448,6448,64138.300
29 feb 202449,3549,7248,4648,6248,62242.300
28 feb 202450,1050,3449,2549,3449,34266.800
27 feb 202451,0151,4049,7250,1550,15199.600
26 feb 202451,9352,2250,7150,9550,95194.600
23 feb 202451,2152,3351,1151,9851,98137.100
22 feb 202452,7552,7751,0951,2051,20254.600
21 feb 202452,2252,9452,0052,7752,77156.600
20 feb 202452,3352,3351,4652,1252,12182.300
16 feb 202451,5152,4451,3652,0152,01149.500
15 feb 202450,4351,9350,4351,5151,51136.900
14 feb 202450,4651,0350,2150,7550,75166.000
13 feb 202451,5651,8950,1750,1850,18231.000
12 feb 202449,9251,5049,9251,1551,15173.900
09 feb 202450,0350,3049,6150,0050,00167.200
08 feb 202449,5250,5049,5249,8049,80548.300
07 feb 202449,7250,1349,4149,6249,62181.000
06 feb 202450,5050,5549,5449,5449,54228.900
06 feb 20241.035 Dividendo
05 feb 202451,8051,8550,7551,3550,31342.700
02 feb 202452,9953,0251,8751,8850,83251.300
01 feb 202452,6154,4752,6152,9951,92308.900
31 ene 202454,7454,7452,5952,9251,85332.900
30 ene 202454,5154,9853,6854,9853,87224.800
29 ene 202453,7554,3653,0754,3553,25129.300
26 ene 202452,3153,6252,3053,4952,41152.200
25 ene 202452,0052,8451,8052,6551,59147.100
24 ene 202451,5051,9851,0451,6550,61125.900
23 ene 202450,5751,3350,5751,1950,1697.500
22 ene 202450,6951,3250,3850,5449,52198.100
19 ene 202450,9651,1550,2550,4349,41159.800
18 ene 202450,9251,2450,5551,0750,04147.100
17 ene 202451,2051,4850,4451,2150,18188.400
16 ene 202452,7552,7551,2051,5550,51192.500
12 ene 202452,5452,9751,7552,5051,44136.300
11 ene 202452,6152,6151,8052,1751,12129.600
10 ene 202452,2452,4551,7652,4551,3979.200
09 ene 202451,5052,2151,0252,2151,1666.400
08 ene 202452,5952,6151,2051,5850,5489.900
05 ene 202452,6754,3052,6253,0051,93208.600
04 ene 202452,7554,3052,4352,6851,62223.900
03 ene 202452,1853,0051,4752,5851,52189.600
02 ene 202449,5051,5048,9351,3050,27248.700
29 dic 202351,5051,5048,5049,7948,79456.700
28 dic 202350,8451,9550,3450,3449,33242.600
27 dic 202351,8452,2550,7350,9649,9392.500
26 dic 202352,2052,6751,9351,9350,8885.100
22 dic 202353,8154,2551,8452,0551,00172.800
21 dic 202353,2254,4653,0054,0152,92146.800
20 dic 202354,9655,0153,3953,5252,44197.400
19 dic 202352,8754,6952,8754,4053,30136.000
18 dic 202351,5553,4951,3352,6951,63299.400
15 dic 202352,8053,1450,0850,0849,071.084.700
14 dic 202353,6554,9452,6153,1452,07248.000
13 dic 202354,0554,3752,7253,3552,27377.400
12 dic 202355,3055,6754,2754,4153,31321.800
11 dic 202358,1058,6255,4855,7854,66357.000
08 dic 202359,5059,9958,1258,3157,13257.000
07 dic 202358,2359,4258,0259,3058,10187.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...