Italia markets open in 7 hours 44 minutes

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
160,63+3,60 (+2,29%)
Alla chiusura: 04:00PM EDT
162,00 +1,37 (+0,85%)
Dopo ore: 07:10PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024158,38161,29157,63160,63160,632.874.471
01 mag 2024157,82159,29156,34157,03157,032.388.600
30 apr 2024161,67161,80157,71157,82157,822.885.800
29 apr 2024159,49162,00159,27161,70161,701.872.300
26 apr 2024158,75159,88157,98159,14159,141.286.900
25 apr 2024157,14160,01157,14159,36159,361.466.100
24 apr 2024158,00158,37155,78157,42157,422.128.700
23 apr 2024160,30161,22158,62158,90158,901.788.000
22 apr 2024161,42162,00159,10160,46160,461.624.200
19 apr 2024160,44163,00160,07161,97161,971.994.600
18 apr 2024156,94160,94156,94160,43160,432.172.300
17 apr 2024155,04157,67154,32156,81156,811.692.500
16 apr 2024153,33154,70152,88154,27154,271.803.700
15 apr 2024158,00158,06153,79154,43154,431.578.500
12 apr 2024159,51161,15156,06156,79156,791.875.400
11 apr 2024158,69159,29156,98158,85158,851.111.800
10 apr 2024155,83158,63155,51158,06158,061.374.300
09 apr 2024156,61157,44155,59157,04157,041.149.800
08 apr 2024156,64157,49155,92156,48156,481.353.900
05 apr 2024155,26156,98154,68156,76156,761.505.600
04 apr 2024158,90159,88154,46155,03155,032.198.600
03 apr 2024159,54160,82157,94158,29158,291.291.700
02 apr 2024159,65160,00157,75158,60158,601.976.900
01 apr 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 gen 2024166,71166,84163,56163,99163,551.476.000
30 gen 2024165,71167,15165,28166,55166,101.339.800
29 gen 2024165,92167,18165,38166,61166,161.416.400
26 gen 2024165,32168,46164,61167,72167,272.102.300
25 gen 2024165,70166,69163,76164,24163,801.651.500
24 gen 2024163,89165,98163,41165,33164,892.113.900
23 gen 2024162,35164,85162,26162,47162,031.461.300
22 gen 2024160,99163,86160,11162,30161,861.718.000
19 gen 2024163,14163,59160,50161,05160,621.615.200
18 gen 2024162,92163,66161,70162,40161,961.413.000
17 gen 2024163,50164,34161,76162,53162,091.258.900
16 gen 2024164,74165,63163,61163,83163,391.121.100
12 gen 2024166,40167,07164,43165,06164,621.126.500
11 gen 2024168,00169,46164,56164,66164,221.271.600
10 gen 2024167,84168,69165,08167,14166,691.599.900
09 gen 2024167,61167,61164,46167,34166,892.059.900
08 gen 2024166,14167,06164,82166,95166,501.353.400
05 gen 2024169,43169,85165,83167,57167,121.778.100
04 gen 2024169,69173,23168,58168,86168,411.323.000
03 gen 2024168,10171,18167,06169,36168,901.555.900
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...