Italia markets closed

Cheniere Energy, Inc. (LNG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
161,32+0,18 (+0,11%)
In data: 03:44PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024161,75162,15159,90161,32161,321.012.475
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
08 dic 2023172,78176,33172,78176,21175,741.360.100
07 dic 2023172,90174,92171,44171,83171,371.490.400
06 dic 2023169,58173,03168,39172,75172,291.853.200
05 dic 2023173,16174,18169,52170,07169,612.066.700
04 dic 2023178,85179,75173,21174,17173,702.761.000
01 dic 2023181,00183,46180,58181,61181,121.603.000
30 nov 2023180,13183,24179,00182,15181,662.903.500
29 nov 2023179,81181,61178,83180,44179,951.835.600
28 nov 2023179,07180,77178,14179,41178,931.693.900
27 nov 2023177,52179,36176,14178,64178,161.243.500
24 nov 2023177,00180,47176,91179,21178,73730.600
22 nov 2023175,00178,28173,52177,78177,30912.600
21 nov 2023173,38176,48173,38176,04175,571.060.600
20 nov 2023174,33176,14173,13173,72173,251.253.600
17 nov 2023175,00175,50173,35173,50173,031.162.600
16 nov 2023171,39173,83170,21173,83173,361.242.100
15 nov 2023171,58173,81171,51171,79171,331.409.100
14 nov 2023172,00173,73171,20172,22171,76887.700
13 nov 2023171,19172,37170,12170,92170,461.005.300
10 nov 2023170,04171,69169,41171,62171,161.104.400
09 nov 2023171,15173,45170,28170,67170,211.313.600
08 nov 2023168,86171,49168,23170,22169,761.282.600
08 nov 20230.435 Dividendo
07 nov 2023168,01171,26167,52168,94168,051.645.400
*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...