Cheniere Energy, Inc. (LNG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 158.75 | 159.88 | 157.98 | 159.14 | 159.14 | 1,223,200 |
| 25 abr 2024 | 157.14 | 160.01 | 157.14 | 159.36 | 159.36 | 1,466,100 |
| 24 abr 2024 | 158.00 | 158.37 | 155.78 | 157.42 | 157.42 | 2,128,700 |
| 23 abr 2024 | 160.30 | 161.22 | 158.62 | 158.90 | 158.90 | 1,788,000 |
| 22 abr 2024 | 161.42 | 162.00 | 159.10 | 160.46 | 160.46 | 1,624,200 |
| 19 abr 2024 | 160.44 | 163.00 | 160.07 | 161.97 | 161.97 | 1,994,600 |
| 18 abr 2024 | 156.94 | 160.94 | 156.94 | 160.43 | 160.43 | 2,172,300 |
| 17 abr 2024 | 155.04 | 157.67 | 154.32 | 156.81 | 156.81 | 1,692,500 |
| 16 abr 2024 | 153.33 | 154.70 | 152.88 | 154.27 | 154.27 | 1,803,700 |
| 15 abr 2024 | 158.00 | 158.06 | 153.79 | 154.43 | 154.43 | 1,578,500 |
| 12 abr 2024 | 159.51 | 161.15 | 156.06 | 156.79 | 156.79 | 1,875,400 |
| 11 abr 2024 | 158.69 | 159.29 | 156.98 | 158.85 | 158.85 | 1,111,800 |
| 10 abr 2024 | 155.83 | 158.63 | 155.51 | 158.06 | 158.06 | 1,374,300 |
| 09 abr 2024 | 156.61 | 157.44 | 155.59 | 157.04 | 157.04 | 1,149,800 |
| 08 abr 2024 | 156.64 | 157.49 | 155.92 | 156.48 | 156.48 | 1,353,900 |
| 05 abr 2024 | 155.26 | 156.98 | 154.68 | 156.76 | 156.76 | 1,505,600 |
| 04 abr 2024 | 158.90 | 159.88 | 154.46 | 155.03 | 155.03 | 2,198,600 |
| 03 abr 2024 | 159.54 | 160.82 | 157.94 | 158.29 | 158.29 | 1,291,700 |
| 02 abr 2024 | 159.65 | 160.00 | 157.75 | 158.60 | 158.60 | 1,976,900 |
| 01 abr 2024 | 161.28 | 161.72 | 159.16 | 159.33 | 159.33 | 1,765,700 |
| 28 mar 2024 | 161.75 | 162.15 | 159.84 | 161.28 | 161.28 | 1,903,000 |
| 27 mar 2024 | 159.73 | 161.25 | 159.25 | 161.14 | 161.14 | 1,155,900 |
| 26 mar 2024 | 160.40 | 160.62 | 159.32 | 159.74 | 159.74 | 1,608,200 |
| 25 mar 2024 | 160.23 | 160.96 | 159.67 | 160.07 | 160.07 | 1,321,300 |
| 22 mar 2024 | 159.75 | 160.37 | 159.40 | 159.72 | 159.72 | 1,491,300 |
| 21 mar 2024 | 162.56 | 162.75 | 159.61 | 159.68 | 159.68 | 1,692,400 |
| 20 mar 2024 | 160.86 | 163.53 | 160.11 | 162.75 | 162.75 | 1,649,300 |
| 19 mar 2024 | 161.13 | 162.25 | 159.99 | 161.58 | 161.58 | 1,837,800 |
| 18 mar 2024 | 160.96 | 162.07 | 160.18 | 160.67 | 160.67 | 1,887,300 |
| 15 mar 2024 | 157.77 | 161.74 | 157.77 | 161.29 | 161.29 | 3,822,000 |
| 14 mar 2024 | 157.16 | 158.14 | 156.30 | 157.99 | 157.99 | 1,896,300 |
| 13 mar 2024 | 157.01 | 158.14 | 156.41 | 156.83 | 156.83 | 1,460,300 |
| 12 mar 2024 | 156.46 | 158.52 | 155.85 | 156.41 | 156.41 | 1,923,000 |
| 11 mar 2024 | 155.03 | 156.66 | 154.51 | 156.43 | 156.43 | 1,663,700 |
| 08 mar 2024 | 154.62 | 156.65 | 154.21 | 154.95 | 154.95 | 1,665,200 |
| 07 mar 2024 | 153.75 | 155.09 | 153.58 | 154.21 | 154.21 | 1,447,300 |
| 06 mar 2024 | 155.65 | 156.19 | 153.60 | 153.70 | 153.70 | 2,535,900 |
| 05 mar 2024 | 152.40 | 155.12 | 152.31 | 153.51 | 153.51 | 2,331,700 |
| 04 mar 2024 | 156.41 | 156.50 | 152.82 | 153.27 | 153.27 | 3,221,000 |
| 01 mar 2024 | 155.23 | 157.55 | 154.51 | 156.18 | 156.18 | 2,704,200 |
| 29 feb 2024 | 153.53 | 156.84 | 153.34 | 155.20 | 155.20 | 3,705,500 |
| 28 feb 2024 | 153.70 | 155.04 | 152.66 | 152.89 | 152.89 | 2,409,700 |
| 27 feb 2024 | 155.99 | 156.76 | 152.94 | 153.18 | 153.18 | 2,962,300 |
| 26 feb 2024 | 157.73 | 158.25 | 154.65 | 154.99 | 154.99 | 2,695,600 |
| 23 feb 2024 | 158.38 | 160.33 | 157.49 | 157.73 | 157.73 | 4,181,700 |
| 22 feb 2024 | 161.24 | 163.00 | 157.34 | 157.68 | 157.68 | 4,450,900 |
| 21 feb 2024 | 161.65 | 164.94 | 161.12 | 164.54 | 164.54 | 2,464,100 |
| 20 feb 2024 | 160.48 | 161.31 | 159.37 | 161.10 | 161.10 | 2,509,800 |
| 16 feb 2024 | 158.92 | 161.66 | 158.26 | 160.37 | 160.37 | 1,730,700 |
| 15 feb 2024 | 155.59 | 159.49 | 155.58 | 158.96 | 158.96 | 1,862,900 |
| 14 feb 2024 | 157.58 | 157.94 | 155.07 | 155.59 | 155.59 | 2,061,600 |
| 13 feb 2024 | 158.89 | 159.08 | 156.67 | 157.48 | 157.48 | 1,969,200 |
| 12 feb 2024 | 158.07 | 159.72 | 157.98 | 158.89 | 158.89 | 2,506,700 |
| 09 feb 2024 | 158.00 | 159.99 | 157.82 | 157.99 | 157.99 | 2,239,700 |
| 08 feb 2024 | 159.35 | 160.12 | 158.63 | 159.02 | 159.02 | 1,940,300 |
| 07 feb 2024 | 160.22 | 161.06 | 159.02 | 160.08 | 160.08 | 1,699,000 |
| 06 feb 2024 | 160.42 | 161.25 | 159.47 | 160.26 | 160.26 | 1,371,400 |
| 05 feb 2024 | 160.51 | 161.25 | 158.69 | 159.85 | 159.85 | 1,571,500 |
| 05 feb 2024 | 0.435 Dividendo | |||||
| 02 feb 2024 | 161.38 | 162.84 | 160.09 | 161.81 | 161.38 | 1,834,100 |
| 01 feb 2024 | 163.04 | 166.40 | 162.36 | 163.00 | 162.56 | 2,070,200 |
| 31 ene 2024 | 166.71 | 166.84 | 163.56 | 163.99 | 163.55 | 1,476,000 |
| 30 ene 2024 | 165.71 | 167.15 | 165.28 | 166.55 | 166.10 | 1,339,800 |
| 29 ene 2024 | 165.92 | 167.18 | 165.38 | 166.61 | 166.16 | 1,416,400 |
| 26 ene 2024 | 165.32 | 168.46 | 164.61 | 167.72 | 167.27 | 2,102,300 |
| 25 ene 2024 | 165.70 | 166.69 | 163.76 | 164.24 | 163.80 | 1,651,500 |
| 24 ene 2024 | 163.89 | 165.98 | 163.41 | 165.33 | 164.89 | 2,113,900 |
| 23 ene 2024 | 162.35 | 164.85 | 162.26 | 162.47 | 162.03 | 1,461,300 |
| 22 ene 2024 | 160.99 | 163.86 | 160.11 | 162.30 | 161.86 | 1,718,000 |
| 19 ene 2024 | 163.14 | 163.59 | 160.50 | 161.05 | 160.62 | 1,615,200 |
| 18 ene 2024 | 162.92 | 163.66 | 161.70 | 162.40 | 161.96 | 1,413,000 |
| 17 ene 2024 | 163.50 | 164.34 | 161.76 | 162.53 | 162.09 | 1,258,900 |
| 16 ene 2024 | 164.74 | 165.63 | 163.61 | 163.83 | 163.39 | 1,121,100 |
| 12 ene 2024 | 166.40 | 167.07 | 164.43 | 165.06 | 164.62 | 1,126,500 |
| 11 ene 2024 | 168.00 | 169.46 | 164.56 | 164.66 | 164.22 | 1,271,600 |
| 10 ene 2024 | 167.84 | 168.69 | 165.08 | 167.14 | 166.69 | 1,599,900 |
| 09 ene 2024 | 167.61 | 167.61 | 164.46 | 167.34 | 166.89 | 2,059,900 |
| 08 ene 2024 | 166.14 | 167.06 | 164.82 | 166.95 | 166.50 | 1,353,400 |
| 05 ene 2024 | 169.43 | 169.85 | 165.83 | 167.57 | 167.12 | 1,778,100 |
| 04 ene 2024 | 169.69 | 173.23 | 168.58 | 168.86 | 168.41 | 1,323,000 |
| 03 ene 2024 | 168.10 | 171.18 | 167.06 | 169.36 | 168.90 | 1,555,900 |
| 02 ene 2024 | 170.70 | 171.45 | 168.89 | 169.41 | 168.95 | 1,311,700 |
| 29 dic 2023 | 171.08 | 172.15 | 170.31 | 170.71 | 170.25 | 864,600 |
| 28 dic 2023 | 171.49 | 172.42 | 170.60 | 171.02 | 170.56 | 714,800 |
| 27 dic 2023 | 170.94 | 172.92 | 170.34 | 171.36 | 170.90 | 1,138,100 |
| 26 dic 2023 | 173.00 | 173.79 | 171.24 | 171.33 | 170.87 | 903,800 |
| 22 dic 2023 | 172.48 | 174.36 | 171.93 | 172.58 | 172.12 | 731,000 |
| 21 dic 2023 | 171.39 | 171.81 | 169.31 | 171.72 | 171.26 | 1,319,400 |
| 20 dic 2023 | 173.07 | 175.49 | 170.91 | 171.08 | 170.62 | 1,238,500 |
| 19 dic 2023 | 174.28 | 174.49 | 172.51 | 173.38 | 172.91 | 1,213,800 |
| 18 dic 2023 | 172.46 | 176.85 | 171.82 | 173.72 | 173.25 | 1,371,200 |
| 15 dic 2023 | 171.07 | 172.11 | 169.56 | 170.20 | 169.74 | 1,925,400 |
| 14 dic 2023 | 170.24 | 172.42 | 169.27 | 171.54 | 171.08 | 1,706,300 |
| 13 dic 2023 | 170.81 | 171.89 | 169.16 | 170.10 | 169.64 | 1,732,600 |
| 12 dic 2023 | 171.13 | 172.93 | 170.07 | 170.82 | 170.36 | 1,102,100 |
| 11 dic 2023 | 176.21 | 176.36 | 171.70 | 172.93 | 172.47 | 1,204,700 |
| 08 dic 2023 | 172.78 | 176.33 | 172.78 | 176.21 | 175.74 | 1,360,100 |
| 07 dic 2023 | 172.90 | 174.92 | 171.44 | 171.83 | 171.37 | 1,490,400 |
| 06 dic 2023 | 169.58 | 173.03 | 168.39 | 172.75 | 172.29 | 1,853,200 |
| 05 dic 2023 | 173.16 | 174.18 | 169.52 | 170.07 | 169.61 | 2,066,700 |
| *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.