Italia markets closed

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,92-0,01 (-0,04%)
Alla chiusura: 04:00PM EDT
24,30 -0,62 (-2,50%)
Dopo ore: 05:11PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202425,1925,1924,6724,9224,92706.544
02 mag 202424,5925,0024,5924,9324,93852.400
01 mag 202424,4324,8424,4224,5724,571.192.400
30 apr 202424,8925,0324,4224,5224,52695.600
29 apr 202425,1225,2024,7824,9524,95591.600
26 apr 202425,0025,2224,8125,1025,10981.200
25 apr 202425,2025,3324,9125,0225,021.043.800
24 apr 202425,3725,4925,1525,1825,18753.400
23 apr 202425,1725,7325,0425,5425,54491.900
22 apr 202425,0825,4924,8825,2925,29919.800
19 apr 202424,6725,3024,6525,1725,17730.800
18 apr 202424,7724,9924,5724,6924,69456.200
17 apr 202424,7825,1424,5324,7724,77546.700
16 apr 202424,5624,9024,2124,7424,74604.500
15 apr 202425,0325,3224,8224,8524,85933.700
12 apr 202425,5425,6424,7924,9724,97845.800
11 apr 202425,4425,9025,0725,3825,38832.200
10 apr 202424,8825,5224,6625,4225,42886.200
09 apr 202425,4725,5324,9625,1625,16817.200
08 apr 202425,3825,5625,2325,4025,40994.200
05 apr 202425,3025,5525,0225,4325,431.270.300
04 apr 202425,4825,7325,0525,3725,371.874.700
03 apr 202424,3325,2124,2225,1225,121.801.100
02 apr 202424,2324,5023,9624,4824,48867.600
01 apr 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 gen 202422,4022,5821,7521,8121,551.478.600
30 gen 202422,3022,7122,3022,5622,291.817.500
29 gen 202422,8222,8322,3022,5222,251.218.300
26 gen 202422,4822,9922,4622,8522,581.149.200
25 gen 202422,6222,6222,0422,3522,09658.800
24 gen 202422,3222,4622,0922,3622,101.205.100
23 gen 202421,8922,3121,8922,0621,80566.700
22 gen 202421,9922,0221,6921,9921,73929.000
19 gen 202421,9722,0321,7721,8621,60722.800
18 gen 202422,1022,1321,8021,9621,70926.900
17 gen 202421,9722,1921,8422,0721,811.520.300
16 gen 202422,9723,0122,2522,2722,011.508.400
12 gen 202423,0123,4022,9223,0422,77496.100
11 gen 202422,9722,9722,5222,7922,52751.100
10 gen 202423,1523,3822,8523,0222,75711.100
09 gen 202423,1523,2222,8223,1922,92549.400
08 gen 202422,7823,2722,5723,2522,98710.900
05 gen 202423,1323,2222,8723,0922,82938.600
04 gen 202423,3323,4423,0723,1022,83833.800
03 gen 202423,1423,6223,0623,2422,97801.600
02 gen 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
*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...