Cheniere Energy Inc (CHQ1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:24PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 160.30 | 160.45 | 160.30 | 160.45 | 160.45 | 16 |
| 04 jul 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| 03 jul 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| 02 jul 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 01 jul 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| 28 jun 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 27 jun 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 26 jun 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 25 jun 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| 24 jun 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 21 jun 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
| 20 jun 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 19 jun 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 18 jun 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| 17 jun 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 14 jun 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 13 jun 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| 12 jun 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 11 jun 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 10 jun 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 07 jun 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 06 jun 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 05 jun 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| 04 jun 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 03 jun 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 31 may 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 30 may 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 29 may 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 28 may 2024 | 144.35 | 144.35 | 143.60 | 143.60 | 143.60 | 100 |
| 27 may 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 24 may 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
| 23 may 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 22 may 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 21 may 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 20 may 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 17 may 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 16 may 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 15 may 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 14 may 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 13 may 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 10 may 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| 09 may 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 09 may 2024 | 0.435 Dividendo | |||||
| 08 may 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.96 | - |
| 07 may 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.96 | - |
| 06 may 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.06 | - |
| 03 may 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.00 | - |
| 02 may 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 144.81 | - |
| 30 abr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.75 | - |
| 29 abr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.76 | - |
| 26 abr 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 146.90 | - |
| 25 abr 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.21 | - |
| 24 abr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.75 | - |
| 23 abr 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 148.90 | - |
| 22 abr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.85 | - |
| 19 abr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.09 | - |
| 18 abr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.96 | - |
| 17 abr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.96 | - |
| 16 abr 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 143.86 | - |
| 15 abr 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 144.91 | - |
| 12 abr 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 146.70 | - |
| 11 abr 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.16 | - |
| 10 abr 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 142.82 | - |
| 09 abr 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.22 | - |
| 08 abr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.37 | - |
| 05 abr 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 141.72 | - |
| 04 abr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.21 | - |
| 03 abr 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.31 | - |
| 02 abr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.75 | - |
| 28 mar 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.75 | - |
| 27 mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.36 | - |
| 26 mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.96 | - |
| 25 mar 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.16 | - |
| 22 mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.76 | - |
| 21 mar 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.75 | - |
| 20 mar 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.15 | - |
| 19 mar 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.16 | - |
| 18 mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.35 | - |
| 15 mar 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 143.76 | - |
| 14 mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.17 | - |
| 13 mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.77 | - |
| 12 mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.77 | - |
| 11 mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 139.77 | - |
| 08 mar 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 139.97 | - |
| 07 mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.38 | - |
| 06 mar 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 139.97 | - |
| 05 mar 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 138.78 | - |
| 04 mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.97 | - |
| 01 mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.17 | - |
| 29 feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.38 | - |
| 28 feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.38 | - |
| 27 feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.38 | - |
| 26 feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.56 | - |
| 23 feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.56 | - |
| 22 feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.14 | - |
| 21 feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.35 | - |
| 20 feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.96 | - |
| 19 feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.35 | - |
| 16 feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.76 | - |
| 15 feb 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.77 | - |
| *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.