Italia markets closed

Golar LNG Limited (0HDY.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,97-0,09 (-0,35%)
Alla chiusura: 06:30PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202425,0925,0924,8424,9724,976.148
25 apr 202425,2025,3624,9925,0525,0517.146
24 apr 202425,3925,4625,2125,2425,24340
23 apr 202425,0325,7025,0325,6325,63645
22 apr 202424,9325,4724,8825,4725,47890
19 apr 202424,5925,2724,5925,0325,032.350
18 apr 202424,7124,9824,7124,9824,982
17 apr 202424,6425,0324,6424,8224,821.031
16 apr 202424,5124,8224,3024,6724,671.361
15 apr 202424,9825,1924,9225,0225,023.737
12 apr 202425,4425,6324,9725,0625,06886
11 apr 202425,4425,8225,1325,3225,326.674
10 apr 202424,7625,5024,6825,4725,471.366
09 apr 202425,3325,4924,9725,0525,05476
08 apr 202425,3825,5225,2825,4225,421.481
05 apr 202425,2125,5425,0125,3625,361.387
04 apr 202425,4625,5325,1625,3925,39799
03 apr 202424,2725,1324,2225,1025,105.613
02 apr 202424,1924,2524,1924,1924,191.722
28 mar 202423,9924,1123,7423,9423,942.515
27 mar 202423,5223,6523,4723,6023,6023
26 mar 202423,7323,8023,5023,5723,571.992
25 mar 202424,2124,2523,7923,8123,813.082
22 mar 202424,4424,4424,1024,1324,13955
21 mar 202424,5024,6524,3424,4724,471.737
20 mar 202424,1224,4823,9124,4824,481.724
19 mar 202423,9024,2723,6524,0524,059.949
18 mar 202423,4523,6423,2723,5523,552.159
15 mar 202423,8923,8923,4423,4423,443.235
14 mar 202423,7323,7323,4723,5123,512.314
13 mar 202423,1023,7323,0423,6523,65792
12 mar 202423,1323,7622,8423,2923,2913.266
11 mar 202420,9321,1820,9021,1721,172.894
11 mar 20240.25 Dividendo
08 mar 202421,2621,3121,1921,3121,06608
07 mar 202421,3721,4121,1021,2420,99476
06 mar 202421,1221,5021,1221,4721,22815
05 mar 202420,4320,9520,4120,9520,701.173
04 mar 202420,6820,7320,4620,6520,41800
01 mar 202420,7921,4020,2721,1420,892.525
29 feb 202421,5521,5520,4620,4620,221.767
28 feb 202421,1321,2120,9921,1020,851.607
27 feb 202421,2021,3721,0621,0620,814.309
26 feb 202421,2521,2920,9320,9320,686.974
23 feb 202421,3321,3321,1821,3021,052.216
22 feb 202421,2921,5021,2421,5021,25869
21 feb 202421,2921,6321,2121,6321,388.100
20 feb 202421,2121,3321,0421,2521,00566
19 feb 2024------
16 feb 202421,3521,4921,2921,4021,14645
15 feb 202421,2721,3521,1121,3521,106.089
14 feb 202421,2721,2721,0321,1320,887.582
13 feb 202421,5221,5221,1721,2621,012.205
12 feb 202421,5321,7921,3721,7921,533.334
09 feb 202421,4321,4321,3421,3421,0920
08 feb 202421,5221,5221,3821,3821,13997
07 feb 202421,7821,7821,5121,5421,29116
06 feb 202421,5021,7621,3421,7621,502.324
05 feb 202421,4121,5021,0821,1820,931.064
02 feb 202421,8321,8321,6221,7421,482.581
01 feb 202422,0422,2822,0422,2822,022.544
31 gen 202422,6422,6422,0222,0321,78738
30 gen 202422,2622,6622,2622,5622,30207
29 gen 202422,4522,7222,3422,4522,191.881
26 gen 202422,4922,9422,3722,9222,652.384
25 gen 202422,6222,6222,1322,2321,97529
24 gen 202422,1822,3822,1622,2622,00946
23 gen 202421,9922,2721,9922,0221,773.370
22 gen 202421,8022,0221,7521,9121,652.168
19 gen 202421,8521,9621,7821,7821,52329
18 gen 202422,1222,1221,8221,8421,58109
17 gen 202422,0022,1321,8821,9721,71840
16 gen 202422,9922,9922,4522,4522,191.816
15 gen 2024------
12 gen 202423,1723,3823,0623,0622,79488
11 gen 202422,9722,9722,6822,7422,472.419
10 gen 202423,2523,3723,0023,0022,731.262
09 gen 202423,0623,1823,0623,1822,91192
08 gen 202422,8922,9122,6322,8422,5776
05 gen 202423,1023,1022,9623,0222,751.776
04 gen 202423,4023,4123,2023,2022,93812
03 gen 202423,0223,6023,0223,3223,057.079
02 gen 202423,1023,3623,0323,3523,0810.361
29 dic 202323,2023,2022,8923,0922,822.950
28 dic 202323,1123,2023,0323,0322,761.580
27 dic 202323,3123,4023,3123,3723,09628
22 dic 202323,1723,2523,0623,2222,9546
21 dic 202322,4022,7922,3922,7922,52692
20 dic 202322,4322,8122,3322,7122,441.147
19 dic 202321,7622,0721,7422,0121,75303
18 dic 202321,8921,8921,5521,5521,30879
15 dic 202321,5021,6721,3021,4321,183.667
14 dic 202321,7321,7321,5421,6421,39131
13 dic 202320,5320,5320,3920,3920,15336
12 dic 202320,7020,7020,5520,5520,31192
11 dic 202320,9020,9920,7420,8220,572.787
08 dic 202321,0521,2920,8520,9520,70678
07 dic 202320,8120,8820,6920,8820,636.438
06 dic 202321,0221,2220,9220,9320,682.356
05 dic 202321,5021,5121,0121,0120,763.016
*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...