Mercados españoles cerrados

Cheniere Energy, Inc. (LNG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
160,36+3,33 (+2,12%)
A partir del 12:44PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024158,38160,94157,63160,36160,36747.351
01 may 2024157,82159,29156,34157,03157,032.388.600
30 abr 2024161,67161,80157,71157,82157,822.885.800
29 abr 2024159,49162,00159,27161,70161,701.872.300
26 abr 2024158,75159,88157,98159,14159,141.286.900
25 abr 2024157,14160,01157,14159,36159,361.466.100
24 abr 2024158,00158,37155,78157,42157,422.128.700
23 abr 2024160,30161,22158,62158,90158,901.788.000
22 abr 2024161,42162,00159,10160,46160,461.624.200
19 abr 2024160,44163,00160,07161,97161,971.994.600
18 abr 2024156,94160,94156,94160,43160,432.172.300
17 abr 2024155,04157,67154,32156,81156,811.692.500
16 abr 2024153,33154,70152,88154,27154,271.803.700
15 abr 2024158,00158,06153,79154,43154,431.578.500
12 abr 2024159,51161,15156,06156,79156,791.875.400
11 abr 2024158,69159,29156,98158,85158,851.111.800
10 abr 2024155,83158,63155,51158,06158,061.374.300
09 abr 2024156,61157,44155,59157,04157,041.149.800
08 abr 2024156,64157,49155,92156,48156,481.353.900
05 abr 2024155,26156,98154,68156,76156,761.505.600
04 abr 2024158,90159,88154,46155,03155,032.198.600
03 abr 2024159,54160,82157,94158,29158,291.291.700
02 abr 2024159,65160,00157,75158,60158,601.976.900
01 abr 2024161,28161,72159,16159,33159,331.765.700
28 mar 2024161,75162,15159,84161,28161,281.903.000
27 mar 2024159,73161,25159,25161,14161,141.155.900
26 mar 2024160,40160,62159,32159,74159,741.608.200
25 mar 2024160,23160,96159,67160,07160,071.321.300
22 mar 2024159,75160,37159,40159,72159,721.491.300
21 mar 2024162,56162,75159,61159,68159,681.692.400
20 mar 2024160,86163,53160,11162,75162,751.649.300
19 mar 2024161,13162,25159,99161,58161,581.837.800
18 mar 2024160,96162,07160,18160,67160,671.887.300
15 mar 2024157,77161,74157,77161,29161,293.822.000
14 mar 2024157,16158,14156,30157,99157,991.896.300
13 mar 2024157,01158,14156,41156,83156,831.460.300
12 mar 2024156,46158,52155,85156,41156,411.923.000
11 mar 2024155,03156,66154,51156,43156,431.663.700
08 mar 2024154,62156,65154,21154,95154,951.665.200
07 mar 2024153,75155,09153,58154,21154,211.447.300
06 mar 2024155,65156,19153,60153,70153,702.535.900
05 mar 2024152,40155,12152,31153,51153,512.331.700
04 mar 2024156,41156,50152,82153,27153,273.221.000
01 mar 2024155,23157,55154,51156,18156,182.704.200
29 feb 2024153,53156,84153,34155,20155,203.705.500
28 feb 2024153,70155,04152,66152,89152,892.409.700
27 feb 2024155,99156,76152,94153,18153,182.962.300
26 feb 2024157,73158,25154,65154,99154,992.695.600
23 feb 2024158,38160,33157,49157,73157,734.181.700
22 feb 2024161,24163,00157,34157,68157,684.450.900
21 feb 2024161,65164,94161,12164,54164,542.464.100
20 feb 2024160,48161,31159,37161,10161,102.509.800
16 feb 2024158,92161,66158,26160,37160,371.730.700
15 feb 2024155,59159,49155,58158,96158,961.862.900
14 feb 2024157,58157,94155,07155,59155,592.061.600
13 feb 2024158,89159,08156,67157,48157,481.969.200
12 feb 2024158,07159,72157,98158,89158,892.506.700
09 feb 2024158,00159,99157,82157,99157,992.239.700
08 feb 2024159,35160,12158,63159,02159,021.940.300
07 feb 2024160,22161,06159,02160,08160,081.699.000
06 feb 2024160,42161,25159,47160,26160,261.371.400
05 feb 2024160,51161,25158,69159,85159,851.571.500
05 feb 20240.435 Dividendo
02 feb 2024161,38162,84160,09161,81161,381.834.100
01 feb 2024163,04166,40162,36163,00162,562.070.200
31 ene 2024166,71166,84163,56163,99163,551.476.000
30 ene 2024165,71167,15165,28166,55166,101.339.800
29 ene 2024165,92167,18165,38166,61166,161.416.400
26 ene 2024165,32168,46164,61167,72167,272.102.300
25 ene 2024165,70166,69163,76164,24163,801.651.500
24 ene 2024163,89165,98163,41165,33164,892.113.900
23 ene 2024162,35164,85162,26162,47162,031.461.300
22 ene 2024160,99163,86160,11162,30161,861.718.000
19 ene 2024163,14163,59160,50161,05160,621.615.200
18 ene 2024162,92163,66161,70162,40161,961.413.000
17 ene 2024163,50164,34161,76162,53162,091.258.900
16 ene 2024164,74165,63163,61163,83163,391.121.100
12 ene 2024166,40167,07164,43165,06164,621.126.500
11 ene 2024168,00169,46164,56164,66164,221.271.600
10 ene 2024167,84168,69165,08167,14166,691.599.900
09 ene 2024167,61167,61164,46167,34166,892.059.900
08 ene 2024166,14167,06164,82166,95166,501.353.400
05 ene 2024169,43169,85165,83167,57167,121.778.100
04 ene 2024169,69173,23168,58168,86168,411.323.000
03 ene 2024168,10171,18167,06169,36168,901.555.900
02 ene 2024170,70171,45168,89169,41168,951.311.700
29 dic 2023171,08172,15170,31170,71170,25864.600
28 dic 2023171,49172,42170,60171,02170,56714.800
27 dic 2023170,94172,92170,34171,36170,901.138.100
26 dic 2023173,00173,79171,24171,33170,87903.800
22 dic 2023172,48174,36171,93172,58172,12731.000
21 dic 2023171,39171,81169,31171,72171,261.319.400
20 dic 2023173,07175,49170,91171,08170,621.238.500
19 dic 2023174,28174,49172,51173,38172,911.213.800
18 dic 2023172,46176,85171,82173,72173,251.371.200
15 dic 2023171,07172,11169,56170,20169,741.925.400
14 dic 2023170,24172,42169,27171,54171,081.706.300
13 dic 2023170,81171,89169,16170,10169,641.732.600
12 dic 2023171,13172,93170,07170,82170,361.102.100
11 dic 2023176,21176,36171,70172,93172,471.204.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...