Mercados españoles cerrados en 3 hrs 57 min

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,18-0,36 (-1,41%)
Al cierre: 04:00PM EDT
25,18 0,00 (0,00%)
Después del cierre: 05:34PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202425,3725,4925,1525,1825,18753.400
23 abr 202425,1725,7325,0425,5425,54491.900
22 abr 202425,0825,4924,8825,2925,29919.800
19 abr 202424,6725,3024,6525,1725,17730.800
18 abr 202424,7724,9924,5724,6924,69456.200
17 abr 202424,7825,1424,5324,7724,77546.700
16 abr 202424,5624,9024,2124,7424,74604.500
15 abr 202425,0325,3224,8224,8524,85933.700
12 abr 202425,5425,6424,7924,9724,97845.800
11 abr 202425,4425,9025,0725,3825,38832.200
10 abr 202424,8825,5224,6625,4225,42886.200
09 abr 202425,4725,5324,9625,1625,16817.200
08 abr 202425,3825,5625,2325,4025,40994.200
05 abr 202425,3025,5525,0225,4325,431.270.300
04 abr 202425,4825,7325,0525,3725,371.874.700
03 abr 202424,3325,2124,2225,1225,121.801.100
02 abr 202424,2324,5023,9624,4824,48867.600
01 abr 202424,0024,3323,7424,1324,13876.000
28 mar 202423,8324,1623,7124,0624,06783.300
27 mar 202423,5523,7923,4723,7923,79573.500
26 mar 202423,7923,8023,4523,5223,52910.500
25 mar 202424,0624,3023,7223,7323,73548.000
22 mar 202424,3124,3323,9823,9823,98627.000
21 mar 202424,5624,7524,3024,4524,45870.900
20 mar 202424,1224,6423,8124,5624,561.705.500
19 mar 202423,7524,2823,7224,1124,111.681.900
18 mar 202423,4823,8423,3223,8323,831.720.400
15 mar 202423,5923,9523,4023,5423,542.350.000
14 mar 202423,7323,7423,4123,6423,641.646.300
13 mar 202423,1023,7523,0623,6623,662.251.200
12 mar 202423,2223,7922,7423,2423,244.405.200
11 mar 202420,9921,4020,9621,3721,371.568.900
11 mar 20240.25 Dividendo
08 mar 202421,2621,3321,1521,2320,981.302.000
07 mar 202421,3721,4321,0321,0920,841.678.100
06 mar 202421,0821,5620,9921,2821,031.904.000
05 mar 202420,4821,0620,3820,9720,721.290.600
04 mar 202420,6520,7320,3820,5120,271.383.400
01 mar 202420,6321,5020,5920,7820,541.971.300
29 feb 202421,4821,7619,9420,2920,054.042.700
28 feb 202421,0421,2720,8321,2120,961.034.200
27 feb 202421,3221,3221,0121,1620,91706.900
26 feb 202421,2021,3520,9221,1520,90832.200
23 feb 202421,3121,4221,1421,2521,00677.500
22 feb 202421,4021,5921,1921,4821,23675.800
21 feb 202421,2221,6821,1421,5921,34619.800
20 feb 202421,2721,3721,0621,1920,94645.800
16 feb 202421,3921,4321,2121,2521,00705.300
15 feb 202421,1821,4921,0921,4021,15887.500
14 feb 202421,2521,2921,0121,1920,94955.100
13 feb 202421,5521,5520,9521,0220,771.082.000
12 feb 202421,4821,8921,3921,7521,491.080.100
09 feb 202421,4521,5821,2221,2921,04881.900
08 feb 202421,5421,6221,3521,4521,201.339.600
07 feb 202421,7921,8321,4921,6021,351.013.200
06 feb 202421,2021,8121,2021,6721,411.389.600
05 feb 202421,4521,4521,0821,1620,911.005.200
02 feb 202421,9222,0121,5321,6921,43788.600
01 feb 202421,9522,3921,8122,0121,751.156.100
31 ene 202422,4022,5821,7521,8121,551.478.600
30 ene 202422,3022,7122,3022,5622,291.817.500
29 ene 202422,8222,8322,3022,5222,251.218.300
26 ene 202422,4822,9922,4622,8522,581.149.200
25 ene 202422,6222,6222,0422,3522,09658.800
24 ene 202422,3222,4622,0922,3622,101.205.100
23 ene 202421,8922,3121,8922,0621,80566.700
22 ene 202421,9922,0221,6921,9921,73929.000
19 ene 202421,9722,0321,7721,8621,60722.800
18 ene 202422,1022,1321,8021,9621,70926.900
17 ene 202421,9722,1921,8422,0721,811.520.300
16 ene 202422,9723,0122,2522,2722,011.508.400
12 ene 202423,0123,4022,9223,0422,77496.100
11 ene 202422,9722,9722,5222,7922,52751.100
10 ene 202423,1523,3822,8523,0222,75711.100
09 ene 202423,1523,2222,8223,1922,92549.400
08 ene 202422,7823,2722,5723,2522,98710.900
05 ene 202423,1323,2222,8723,0922,82938.600
04 ene 202423,3323,4423,0723,1022,83833.800
03 ene 202423,1423,6223,0623,2422,97801.600
02 ene 202423,0823,4023,0023,2923,02774.200
29 dic 202323,1923,2222,8722,9922,72675.000
28 dic 202323,0923,2323,0323,2122,94590.800
27 dic 202323,3823,4423,0223,1522,88655.800
26 dic 202323,4323,4823,0623,4423,16521.500
22 dic 202323,1323,3123,0223,3023,03769.300
21 dic 202322,4023,0322,3723,0322,76883.900
20 dic 202322,4322,8522,3222,3922,131.346.000
19 dic 202321,6622,2821,4522,2021,941.275.600
18 dic 202321,8121,8521,5321,5421,29806.200
15 dic 202321,5121,5621,2221,3821,131.324.600
14 dic 202321,5821,8021,3921,4521,201.598.700
13 dic 202320,4421,3520,3621,2921,041.423.400
12 dic 202320,7120,8020,4220,4420,201.473.600
11 dic 202320,9421,0120,7120,8020,56621.600
08 dic 202321,0621,3220,6221,0520,80825.800
07 dic 202320,8420,9320,6920,9020,651.183.100
06 dic 202321,0021,2820,7720,7820,541.004.700
05 dic 202321,4321,5520,9620,9720,72720.500
04 dic 202321,4021,5721,2421,4121,16589.200
01 dic 202321,4021,8421,0221,5921,34876.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...