Cheniere Energy Inc (CHQ1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 159.85 | 162.40 | 159.20 | 162.25 | 162.25 | 2 |
| 27 jun 2024 | 158.55 | 160.05 | 158.55 | 159.70 | 159.70 | - |
| 26 jun 2024 | 157.55 | 159.45 | 157.55 | 159.45 | 159.45 | - |
| 25 jun 2024 | 152.90 | 156.70 | 152.50 | 156.70 | 156.70 | - |
| 24 jun 2024 | 152.65 | 156.20 | 152.55 | 156.20 | 156.20 | - |
| 21 jun 2024 | 151.20 | 153.50 | 151.20 | 153.50 | 153.50 | - |
| 20 jun 2024 | 147.30 | 153.75 | 146.75 | 153.75 | 153.75 | - |
| 19 jun 2024 | 148.55 | 148.85 | 147.30 | 147.30 | 147.30 | - |
| 18 jun 2024 | 144.40 | 151.45 | 144.40 | 151.45 | 151.45 | - |
| 17 jun 2024 | 143.85 | 144.50 | 143.85 | 144.50 | 144.50 | - |
| 14 jun 2024 | 146.95 | 147.95 | 145.55 | 145.55 | 145.55 | - |
| 13 jun 2024 | 145.00 | 147.60 | 144.50 | 147.60 | 147.60 | - |
| 12 jun 2024 | 145.80 | 146.35 | 145.75 | 145.80 | 145.80 | - |
| 11 jun 2024 | 144.90 | 147.05 | 144.90 | 146.15 | 146.15 | - |
| 10 jun 2024 | 147.50 | 147.60 | 146.45 | 146.45 | 146.45 | - |
| 07 jun 2024 | 146.05 | 148.90 | 145.85 | 148.25 | 148.25 | - |
| 06 jun 2024 | 145.95 | 146.40 | 145.90 | 146.40 | 146.40 | - |
| 05 jun 2024 | 146.15 | 148.70 | 146.15 | 147.10 | 147.10 | - |
| 04 jun 2024 | 145.00 | 147.60 | 144.35 | 147.45 | 147.45 | - |
| 03 jun 2024 | 143.30 | 145.55 | 143.30 | 145.30 | 145.30 | - |
| 31 may 2024 | 142.05 | 143.85 | 141.80 | 143.85 | 143.85 | - |
| 30 may 2024 | 141.75 | 142.65 | 141.75 | 142.65 | 142.65 | - |
| 29 may 2024 | 143.00 | 143.00 | 141.70 | 141.70 | 141.70 | - |
| 28 may 2024 | 144.25 | 144.25 | 143.35 | 143.35 | 143.35 | - |
| 27 may 2024 | 143.55 | 144.20 | 143.50 | 144.20 | 144.20 | - |
| 24 may 2024 | 143.90 | 143.90 | 143.00 | 143.85 | 143.85 | - |
| 23 may 2024 | 144.80 | 147.40 | 144.80 | 145.95 | 145.95 | - |
| 22 may 2024 | 145.00 | 147.45 | 144.35 | 146.65 | 146.65 | - |
| 21 may 2024 | 145.40 | 147.80 | 145.40 | 146.70 | 146.70 | - |
| 20 may 2024 | 146.00 | 147.60 | 145.60 | 146.10 | 146.10 | - |
| 17 may 2024 | 144.20 | 147.05 | 144.10 | 147.05 | 147.05 | - |
| 16 may 2024 | 142.05 | 145.20 | 141.75 | 144.70 | 144.70 | - |
| 15 may 2024 | 144.60 | 144.60 | 143.95 | 143.95 | 143.95 | - |
| 14 may 2024 | 142.00 | 144.60 | 141.85 | 144.30 | 144.30 | - |
| 13 may 2024 | 144.15 | 145.15 | 142.95 | 143.50 | 143.50 | - |
| 10 may 2024 | 146.05 | 146.05 | 144.15 | 144.15 | 144.15 | - |
| 09 may 2024 | 144.60 | 146.45 | 144.60 | 145.85 | 145.85 | - |
| 09 may 2024 | 0.435 Dividendo | |||||
| 08 may 2024 | 143.35 | 145.85 | 143.00 | 145.85 | 145.42 | - |
| 07 may 2024 | 144.35 | 145.25 | 144.00 | 145.25 | 144.82 | - |
| 06 may 2024 | 145.45 | 146.55 | 144.25 | 145.60 | 145.17 | - |
| 03 may 2024 | 148.30 | 151.50 | 145.40 | 145.50 | 145.07 | - |
| 02 may 2024 | 146.00 | 149.65 | 146.00 | 149.65 | 149.20 | - |
| 30 abr 2024 | 149.15 | 150.05 | 149.15 | 149.30 | 148.85 | - |
| 29 abr 2024 | 146.25 | 149.55 | 146.25 | 149.55 | 149.10 | - |
| 26 abr 2024 | 147.35 | 148.65 | 146.15 | 148.65 | 148.21 | - |
| 25 abr 2024 | 145.55 | 147.95 | 145.50 | 147.95 | 147.51 | - |
| 24 abr 2024 | 147.15 | 147.30 | 146.25 | 146.25 | 145.81 | - |
| 23 abr 2024 | 149.30 | 149.40 | 148.60 | 148.80 | 148.36 | - |
| 22 abr 2024 | 149.25 | 150.60 | 148.70 | 150.30 | 149.85 | - |
| 19 abr 2024 | 151.35 | 151.50 | 149.45 | 151.50 | 151.05 | - |
| 18 abr 2024 | 145.40 | 150.45 | 145.00 | 150.45 | 150.00 | - |
| 17 abr 2024 | 143.30 | 146.50 | 143.00 | 146.50 | 146.06 | - |
| 16 abr 2024 | 144.30 | 144.30 | 143.25 | 144.30 | 143.87 | - |
| 15 abr 2024 | 145.30 | 147.85 | 144.85 | 145.40 | 144.97 | - |
| 12 abr 2024 | 147.10 | 150.85 | 146.45 | 146.45 | 146.01 | - |
| 11 abr 2024 | 145.50 | 147.60 | 144.00 | 147.60 | 147.16 | - |
| 10 abr 2024 | 143.20 | 145.50 | 143.20 | 145.50 | 145.07 | - |
| 09 abr 2024 | 142.70 | 144.00 | 142.60 | 143.30 | 142.87 | - |
| 08 abr 2024 | 141.65 | 144.20 | 141.65 | 144.20 | 143.77 | - |
| 05 abr 2024 | 142.10 | 143.85 | 141.60 | 143.45 | 143.02 | - |
| 04 abr 2024 | 144.60 | 146.20 | 144.00 | 144.85 | 144.42 | - |
| 03 abr 2024 | 145.75 | 147.80 | 145.75 | 146.75 | 146.31 | - |
| 02 abr 2024 | 147.20 | 148.50 | 146.40 | 146.40 | 145.96 | - |
| 28 mar 2024 | 148.00 | 148.60 | 148.00 | 148.60 | 148.16 | - |
| 27 mar 2024 | 146.60 | 147.80 | 146.60 | 147.80 | 147.36 | - |
| 26 mar 2024 | 146.20 | 147.40 | 146.20 | 147.20 | 146.76 | - |
| 25 mar 2024 | 145.40 | 148.00 | 145.40 | 147.40 | 146.96 | - |
| 22 mar 2024 | 146.00 | 147.60 | 146.00 | 147.60 | 147.16 | - |
| 21 mar 2024 | 148.00 | 148.20 | 147.20 | 147.20 | 146.76 | - |
| 20 mar 2024 | 147.40 | 149.00 | 147.20 | 148.60 | 148.16 | - |
| 19 mar 2024 | 146.40 | 148.20 | 146.40 | 148.20 | 147.76 | - |
| 18 mar 2024 | 147.60 | 148.20 | 147.20 | 147.60 | 147.16 | - |
| 15 mar 2024 | 144.00 | 146.60 | 143.60 | 146.60 | 146.16 | - |
| 14 mar 2024 | 142.40 | 144.00 | 142.20 | 143.60 | 143.17 | - |
| 13 mar 2024 | 142.20 | 143.20 | 141.60 | 143.20 | 142.77 | - |
| 12 mar 2024 | 142.60 | 143.80 | 141.40 | 142.60 | 142.17 | - |
| 11 mar 2024 | 139.80 | 142.20 | 139.80 | 142.20 | 141.78 | - |
| 08 mar 2024 | 140.20 | 141.60 | 137.80 | 141.00 | 140.58 | - |
| 07 mar 2024 | 139.60 | 141.20 | 139.20 | 140.80 | 140.38 | - |
| 06 mar 2024 | 140.20 | 142.00 | 140.20 | 141.20 | 140.78 | - |
| 05 mar 2024 | 139.00 | 141.80 | 139.00 | 141.80 | 141.38 | - |
| 04 mar 2024 | 142.20 | 142.80 | 140.40 | 140.40 | 139.98 | - |
| 01 mar 2024 | 142.40 | 144.20 | 142.20 | 144.20 | 143.77 | - |
| 29 feb 2024 | 139.60 | 143.60 | 139.40 | 143.60 | 143.17 | - |
| 28 feb 2024 | 139.60 | 142.20 | 139.60 | 142.00 | 141.58 | - |
| 27 feb 2024 | 140.40 | 143.20 | 140.40 | 141.80 | 141.38 | - |
| 26 feb 2024 | 143.80 | 145.20 | 143.40 | 143.60 | 143.17 | - |
| 23 feb 2024 | 145.00 | 147.60 | 143.00 | 146.60 | 146.16 | - |
| 22 feb 2024 | 150.40 | 150.80 | 145.80 | 145.80 | 145.37 | 2 |
| 21 feb 2024 | 147.60 | 152.00 | 146.60 | 152.00 | 151.55 | - |
| 20 feb 2024 | 145.20 | 148.40 | 144.20 | 148.00 | 147.56 | - |
| 19 feb 2024 | 146.80 | 146.80 | 145.40 | 145.40 | 144.97 | 5 |
| 16 feb 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 148.56 | - |
| 15 feb 2024 | 143.00 | 146.80 | 143.00 | 146.80 | 146.36 | - |
| 14 feb 2024 | 145.40 | 146.00 | 144.40 | 144.40 | 143.97 | - |
| 13 feb 2024 | 146.40 | 147.40 | 146.20 | 147.40 | 146.96 | - |
| 12 feb 2024 | 144.00 | 147.60 | 144.00 | 146.60 | 146.16 | - |
| 09 feb 2024 | 145.60 | 147.20 | 145.60 | 146.60 | 146.16 | - |
| 08 feb 2024 | 147.00 | 147.80 | 147.00 | 147.20 | 146.76 | - |
| *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.