U.S. markets open in 1 hour 55 minutes
F S&P 500
5,535.75 -1.25 (-0.02%) F Dow Jones
39,438.00 -88.00 (-0.22%) F Nasdaq
20,000.50 +28.25 (+0.14%) E-mini Russell 2000 Index Futur
2,036.50 -8.40 (-0.41%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,317.20 -13.60 (-0.58%)
EQT Corporation (0IDU.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 07:14PM BST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.00 | 0.00 | 0.00 | 38.44 | 38.44 | - |
| 24 jun 2024 | 37.37 | 38.24 | 37.33 | 38.23 | 38.23 | 2,691 |
| 21 jun 2024 | 37.81 | 37.88 | 37.14 | 37.14 | 37.14 | 3,921 |
| 20 jun 2024 | 37.97 | 38.59 | 37.85 | 37.91 | 37.91 | 12,618 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 38.77 | 38.78 | 38.41 | 38.63 | 38.63 | 6,533 |
| 17 jun 2024 | 39.26 | 39.26 | 38.05 | 38.93 | 38.93 | 3,635 |
| 14 jun 2024 | 40.22 | 40.22 | 39.29 | 39.29 | 39.29 | 1,709 |
| 13 jun 2024 | 40.80 | 40.80 | 39.88 | 40.37 | 40.37 | 7,148 |
| 12 jun 2024 | 41.69 | 41.78 | 40.63 | 40.79 | 40.79 | 3,587 |
| 11 jun 2024 | 41.00 | 41.40 | 40.63 | 41.38 | 41.38 | 2,598 |
| 10 jun 2024 | 40.99 | 41.57 | 40.60 | 40.98 | 40.98 | 1,390 |
| 07 jun 2024 | 40.41 | 40.78 | 40.11 | 40.33 | 40.33 | 3,419 |
| 06 jun 2024 | 40.79 | 41.02 | 40.35 | 40.58 | 40.58 | 1,322 |
| 05 jun 2024 | 40.53 | 41.17 | 40.50 | 40.93 | 40.93 | 792 |
| 04 jun 2024 | 40.50 | 40.67 | 40.12 | 40.36 | 40.36 | 1,094 |
| 03 jun 2024 | 41.97 | 42.00 | 40.56 | 40.95 | 40.95 | 2,988 |
| 31 may 2024 | 41.32 | 41.69 | 41.11 | 41.18 | 41.18 | 1,399 |
| 30 may 2024 | 40.73 | 41.46 | 40.70 | 41.26 | 41.26 | 1,836 |
| 29 may 2024 | 40.90 | 40.98 | 40.46 | 40.64 | 40.64 | 2,694 |
| 28 may 2024 | 40.44 | 41.47 | 40.44 | 41.47 | 41.47 | 2,957 |
| 24 may 2024 | 40.18 | 40.78 | 40.03 | 40.30 | 40.30 | 2,185 |
| 23 may 2024 | 41.48 | 41.94 | 39.97 | 39.97 | 39.97 | 126,004 |
| 22 may 2024 | 40.80 | 41.27 | 40.20 | 41.07 | 41.07 | 12,027 |
| 21 may 2024 | 41.56 | 42.01 | 41.37 | 41.38 | 41.38 | 2,215 |
| 20 may 2024 | 41.34 | 42.42 | 41.34 | 41.95 | 41.95 | 4,118 |
| 17 may 2024 | 40.55 | 41.10 | 40.55 | 41.10 | 41.10 | 1,169 |
| 16 may 2024 | 41.10 | 42.11 | 40.82 | 40.90 | 40.90 | 4,506 |
| 15 may 2024 | 40.80 | 40.91 | 40.22 | 40.83 | 40.83 | 692 |
| 14 may 2024 | 39.94 | 40.39 | 39.82 | 40.26 | 40.26 | 751 |
| 13 may 2024 | 38.93 | 39.67 | 38.78 | 39.50 | 39.50 | 19,129 |
| 10 may 2024 | 40.17 | 40.25 | 38.76 | 38.82 | 38.82 | 1,320 |
| 09 may 2024 | 40.21 | 40.30 | 39.82 | 39.97 | 39.97 | 29,922 |
| 08 may 2024 | 40.15 | 40.40 | 39.87 | 40.21 | 40.21 | 346 |
| 07 may 2024 | 40.89 | 41.35 | 40.71 | 40.96 | 40.96 | 1,247 |
| 07 may 2024 | 0.1575 Dividendo | |||||
| 03 may 2024 | 39.88 | 40.28 | 39.60 | 40.08 | 39.92 | 1,362 |
| 02 may 2024 | 39.00 | 39.22 | 38.84 | 39.22 | 39.06 | 5,238 |
| 01 may 2024 | 39.76 | 39.76 | 38.30 | 38.38 | 38.23 | 4,347 |
| 30 abr 2024 | 41.31 | 41.42 | 40.64 | 40.92 | 40.76 | 2,257 |
| 29 abr 2024 | 40.52 | 41.23 | 40.52 | 41.02 | 40.86 | 98,326 |
| 26 abr 2024 | 40.16 | 40.23 | 39.64 | 40.17 | 40.02 | 591 |
| 25 abr 2024 | 39.37 | 40.29 | 39.26 | 40.26 | 40.10 | 1,864 |
| 24 abr 2024 | 38.58 | 39.83 | 37.96 | 39.74 | 39.58 | 2,531 |
| 23 abr 2024 | 37.86 | 38.52 | 37.65 | 38.40 | 38.25 | 15,847 |
| 22 abr 2024 | 36.82 | 38.05 | 36.49 | 38.05 | 37.90 | 5,652 |
| 19 abr 2024 | 36.01 | 36.65 | 35.97 | 36.51 | 36.37 | 1,011 |
| 18 abr 2024 | 36.50 | 36.74 | 36.19 | 36.33 | 36.19 | 10,277 |
| 17 abr 2024 | 36.10 | 36.71 | 35.96 | 36.69 | 36.55 | 1,737 |
| 16 abr 2024 | 36.38 | 36.45 | 35.24 | 36.07 | 35.93 | 6,633 |
| 15 abr 2024 | 37.30 | 37.61 | 36.51 | 36.51 | 36.37 | 5,084 |
| 12 abr 2024 | 37.89 | 38.41 | 37.24 | 37.55 | 37.40 | 2,295 |
| 11 abr 2024 | 37.95 | 37.98 | 36.95 | 37.31 | 37.16 | 4,055 |
| 10 abr 2024 | 37.86 | 38.22 | 37.66 | 37.95 | 37.80 | 5,190 |
| 09 abr 2024 | 37.28 | 37.54 | 37.06 | 37.42 | 37.27 | 4,976 |
| 08 abr 2024 | 36.75 | 36.83 | 36.45 | 36.82 | 36.68 | 1,394 |
| 05 abr 2024 | 36.45 | 36.77 | 36.15 | 36.53 | 36.39 | 3,021 |
| 04 abr 2024 | 37.68 | 37.74 | 36.78 | 36.84 | 36.70 | 9,209 |
| 03 abr 2024 | 36.95 | 37.13 | 36.75 | 37.04 | 36.90 | 3,469 |
| 02 abr 2024 | 36.87 | 37.00 | 36.56 | 36.61 | 36.46 | 11,709 |
| 28 mar 2024 | 36.30 | 37.36 | 36.14 | 37.15 | 37.00 | 4,834 |
| 27 mar 2024 | 34.69 | 35.82 | 34.64 | 35.82 | 35.68 | 12,026 |
| 26 mar 2024 | 35.08 | 35.25 | 34.76 | 34.97 | 34.83 | 4,694 |
| 25 mar 2024 | 34.50 | 34.97 | 34.42 | 34.77 | 34.63 | 3,720 |
| 22 mar 2024 | 34.29 | 34.33 | 34.17 | 34.18 | 34.05 | 1,926 |
| 21 mar 2024 | 34.63 | 34.63 | 33.83 | 34.10 | 33.97 | 7,451 |
| 20 mar 2024 | 33.37 | 33.99 | 33.13 | 33.92 | 33.79 | 1,638 |
| 19 mar 2024 | 33.31 | 33.80 | 33.18 | 33.59 | 33.46 | 3,275 |
| 18 mar 2024 | 33.84 | 33.84 | 33.33 | 33.55 | 33.42 | 5,822 |
| 15 mar 2024 | 33.95 | 34.03 | 33.29 | 33.31 | 33.18 | 13,640 |
| 14 mar 2024 | 34.01 | 34.31 | 33.35 | 33.72 | 33.59 | 4,347 |
| 13 mar 2024 | 34.63 | 34.63 | 34.11 | 34.23 | 34.10 | 1,221 |
| 12 mar 2024 | 35.00 | 35.00 | 33.87 | 34.15 | 34.02 | 2,506 |
| 11 mar 2024 | 35.99 | 35.99 | 33.66 | 34.21 | 34.07 | 9,138 |
| 08 mar 2024 | 37.29 | 37.64 | 37.27 | 37.37 | 37.22 | 1,114 |
| 07 mar 2024 | 37.75 | 37.82 | 37.18 | 37.49 | 37.34 | 1,798 |
| 06 mar 2024 | 38.10 | 38.15 | 37.30 | 37.45 | 37.30 | 3,651 |
| 05 mar 2024 | 37.42 | 38.30 | 37.33 | 38.28 | 38.13 | 2,307 |
| 04 mar 2024 | 37.48 | 38.19 | 37.47 | 37.97 | 37.83 | 7,355 |
| 01 mar 2024 | 37.16 | 37.37 | 36.84 | 36.90 | 36.75 | 1,732 |
| 29 feb 2024 | 36.60 | 37.28 | 36.58 | 37.19 | 37.04 | 246,405 |
| 28 feb 2024 | 36.67 | 36.98 | 36.39 | 36.70 | 36.56 | 1,545 |
| 27 feb 2024 | 37.24 | 37.24 | 36.40 | 36.53 | 36.39 | 50,958 |
| 26 feb 2024 | 37.28 | 37.61 | 36.50 | 36.65 | 36.51 | 2,921 |
| 23 feb 2024 | 37.10 | 37.18 | 36.62 | 37.08 | 36.94 | 2,171 |
| 22 feb 2024 | 38.55 | 38.55 | 36.13 | 37.34 | 37.19 | 4,591 |
| 21 feb 2024 | 35.45 | 38.22 | 35.45 | 37.66 | 37.51 | 18,662 |
| 20 feb 2024 | 34.55 | 34.62 | 33.70 | 33.76 | 33.63 | 1,667 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 34.49 | 35.02 | 34.15 | 34.94 | 34.80 | 3,326 |
| 16 feb 2024 | 0.1575 Dividendo | |||||
| 15 feb 2024 | 33.62 | 34.63 | 33.28 | 34.47 | 34.18 | 4,557 |
| 14 feb 2024 | 33.31 | 33.50 | 32.07 | 33.10 | 32.82 | 4,657 |
| 13 feb 2024 | 34.45 | 34.55 | 33.72 | 34.12 | 33.83 | 3,605 |
| 12 feb 2024 | 34.42 | 35.34 | 34.39 | 35.20 | 34.90 | 5,449 |
| 09 feb 2024 | 34.50 | 34.78 | 34.37 | 34.57 | 34.28 | 1,520 |
| 08 feb 2024 | 34.04 | 34.77 | 33.82 | 34.70 | 34.41 | 926 |
| 07 feb 2024 | 34.37 | 34.47 | 33.87 | 34.01 | 33.72 | 2,286 |
| 06 feb 2024 | 34.17 | 34.61 | 33.96 | 34.46 | 34.17 | 1,838 |
| 05 feb 2024 | 34.80 | 34.82 | 34.26 | 34.49 | 34.20 | 2,184 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.