Golar LNG Ltd (GLNG)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,12%
|
34,68
|
33,9101
|
34,7365
|
34,32
|
17/07/2024 |
787.021 |
-1,12%
|
34,68
|
33,9101
|
34,7365
|
34,32
|
16/07/2024 |
329.049 |
-0,14%
|
34,85
|
34,40
|
35,06
|
34,71
|
15/07/2024 |
378.379 |
1,42%
|
34,28
|
34,28
|
34,94
|
34,76
|
12/07/2024 |
281.699 |
-0,07%
|
34,30
|
34,17
|
34,54
|
34,275
|
11/07/2024 |
402.951 |
0,00%
|
34,30
|
33,705
|
34,58
|
34,30
|
10/07/2024 |
449.304 |
1,39%
|
33,75
|
33,50
|
34,31
|
34,30
|
09/07/2024 |
398.568 |
0,78%
|
33,60
|
33,31
|
34,19
|
33,83
|
08/07/2024 |
431.885 |
-0,06%
|
33,37
|
32,68
|
33,62
|
33,57
|
05/07/2024 |
1.125.176 |
6,67%
|
32,63
|
32,37
|
33,95
|
33,59
|
04/07/2024 |
175.868 |
0,00%
|
31,23
|
31,23
|
31,80
|
31,49
|
03/07/2024 |
175.868 |
1,52%
|
31,23
|
31,23
|
31,80
|
31,49
|
02/07/2024 |
362.609 |
-1,99%
|
31,65
|
30,95
|
31,75
|
31,02
|
01/07/2024 |
397.024 |
0,96%
|
31,35
|
31,01
|
31,68
|
31,65
|
28/06/2024 |
1.081.689 |
1,19%
|
31,26
|
31,11
|
31,75
|
31,35
|
27/06/2024 |
458.961 |
0,88%
|
30,71
|
30,54
|
31,04
|
30,98
|
26/06/2024 |
361.843 |
-0,07%
|
30,74
|
30,30
|
31,12
|
30,71
|
25/06/2024 |
535.011 |
0,85%
|
31,15
|
30,52
|
31,16
|
30,73
|
24/06/2024 |
926.111 |
5,51%
|
29,86
|
29,78
|
31,06
|
30,47
|
21/06/2024 |
626.079 |
-0,35%
|
28,98
|
28,68
|
29,11
|
28,88
|
20/06/2024 |
478.319 |
1,86%
|
28,45
|
28,35
|
29,45
|
28,98
|
19/06/2024 |
382.463 |
0,00%
|
28,62
|
28,36
|
28,96
|
28,45
|
18/06/2024 |
382.463 |
3,76%
|
28,62
|
28,36
|
28,96
|
28,45
|
17/06/2024 |
1.790.135 |
4,45%
|
29,25
|
28,52
|
29,50
|
28,64
|
14/06/2024 |
613.812 |
-2,56%
|
28,45
|
27,18
|
28,02
|
27,42
|
13/06/2024 |
619.827 |
-0,92%
|
28,45
|
27,75
|
28,31
|
28,14
|
12/06/2024 |
934.325 |
0,64%
|
28,45
|
28,22
|
28,77
|
28,40
|
11/06/2024 |
1.584.501 |
1,73%
|
27,87
|
27,70
|
28,55
|
28,22
|
10/06/2024 |
1.104.927 |
5,48%
|
26,42
|
26,195
|
27,85
|
27,74
|
07/06/2024 |
602.002 |
-0,67%
|
26,58
|
26,24
|
26,72
|
26,55
|
06/06/2024 |
614.198 |
1,52%
|
25,83
|
26,19
|
26,91
|
26,73
|
05/06/2024 |
573.458 |
2,29%
|
25,83
|
25,83
|
26,60
|
26,33
|
04/06/2024 |
486.924 |
-1,27%
|
25,71
|
25,5009
|
26,03
|
25,74
|
03/06/2024 |
519.029 |
-0,84%
|
26,44
|
25,74
|
26,51
|
26,07
|
31/05/2024 |
619.941 |
1,66%
|
25,92
|
25,69
|
26,29
|
26,29
|
30/05/2024 |
642.116 |
1,85%
|
25,39
|
25,33
|
26,12
|
25,86
|
29/05/2024 |
853.459 |
-2,01%
|
27,00
|
25,35
|
26,44
|
25,39
|
28/05/2024 |
1.602.565 |
-3,61%
|
26,61
|
25,52
|
27,05
|
25,91
|
27/05/2024 |
415.007 |
0,00%
|
26,61
|
26,55
|
27,14
|
26,88
|
24/05/2024 |
415.007 |
0,37%
|
26,61
|
26,55
|
27,14
|
26,88
|
23/05/2024 |
1.000.541 |
-1,12%
|
26,85
|
26,415
|
27,23
|
26,48
|
22/05/2024 |
545.387 |
-0,89%
|
26,85
|
26,61
|
27,24
|
26,78
|
21/05/2024 |
497.018 |
-0,55%
|
27,15
|
26,89
|
27,225
|
27,02
|
20/05/2024 |
535.212 |
1,00%
|
26,98
|
26,75
|
27,36
|
27,17
|
17/05/2024 |
542.644 |
-0,15%
|
26,89
|
26,68
|
27,015
|
26,90
|
16/05/2024 |
526.259 |
0,30%
|
26,89
|
26,675
|
26,97
|
26,94
|
15/05/2024 |
611.025 |
0,75%
|
26,05
|
26,38
|
27,05
|
26,86
|
14/05/2024 |
486.286 |
1,41%
|
26,05
|
26,07
|
26,685
|
26,66
|
13/05/2024 |
775.948 |
1,55%
|
26,05
|
25,90
|
26,43
|
26,29
|
10/05/2024 |
485.117 |
0,31%
|
25,98
|
25,84
|
26,09
|
25,89
|
09/05/2024 |
488.858 |
-0,35%
|
25,94
|
25,78
|
26,13
|
25,81
|
08/05/2024 |
883.294 |
1,09%
|
25,58
|
25,6106
|
26,10
|
25,90
|
07/05/2024 |
2.252.969 |
1,91%
|
25,24
|
24,98
|
25,715
|
25,62
|
06/05/2024 |
677.134 |
0,88%
|
25,24
|
25,105
|
25,42
|
25,14
|
03/05/2024 |
488.906 |
-0,04%
|
25,19
|
24,69
|
25,19
|
24,92
|
02/05/2024 |
587.352 |
1,47%
|
24,59
|
24,59
|
25,00
|
24,93
|
01/05/2024 |
860.961 |
0,20%
|
24,43
|
24,42
|
24,835
|
24,57
|
30/04/2024 |
492.808 |
-1,73%
|
24,89
|
24,415
|
25,03
|
24,519
|
29/04/2024 |
355.567 |
-0,60%
|
25,17
|
24,78
|
25,20
|
24,95
|
26/04/2024 |
565.820 |
0,32%
|
25,17
|
24,81
|
25,22
|
25,10
|
25/04/2024 |
651.501 |
-0,64%
|
25,17
|
24,9115
|
25,26
|
25,02
|
24/04/2024 |
377.107 |
-1,41%
|
25,17
|
25,15
|
25,49
|
25,18
|
23/04/2024 |
329.300 |
0,99%
|
25,17
|
25,0401
|
25,725
|
25,54
|
22/04/2024 |
483.387 |
0,48%
|
25,08
|
24,90
|
25,485
|
25,29
|
19/04/2024 |
463.273 |
1,94%
|
24,67
|
24,655
|
25,295
|
25,17
|
18/04/2024 |
316.713 |
-0,32%
|
24,52
|
24,57
|
24,98
|
24,69
|
17/04/2024 |
333.332 |
0,12%
|
24,52
|
24,53
|
25,14
|
24,77
|
16/04/2024 |
354.643 |
-0,44%
|
24,52
|
24,21
|
24,89
|
24,74
|
15/04/2024 |
511.296 |
-0,48%
|
25,03
|
24,8201
|
25,32
|
24,85
|
12/04/2024 |
537.556 |
-1,50%
|
25,54
|
24,79
|
25,64
|
25,00
|
11/04/2024 |
542.990 |
-0,16%
|
24,90
|
25,07
|
25,90
|
25,38
|
10/04/2024 |
594.090 |
1,03%
|
24,90
|
24,66
|
25,52
|
25,42
|
09/04/2024 |
502.962 |
-0,95%
|
25,47
|
24,96
|
25,53
|
25,16
|
08/04/2024 |
623.162 |
-0,12%
|
25,38
|
25,23
|
25,555
|
25,40
|
05/04/2024 |
746.235 |
0,24%
|
24,33
|
25,02
|
25,545
|
25,43
|
04/04/2024 |
1.159.655 |
1,00%
|
24,33
|
25,05
|
25,725
|
25,37
|
03/04/2024 |
1.134.212 |
2,61%
|
24,33
|
24,26
|
25,205
|
25,12
|
02/04/2024 |
621.679 |
1,45%
|
24,00
|
23,98
|
24,48
|
24,48
|
01/04/2024 |
566.169 |
0,29%
|
24,00
|
23,735
|
24,325
|
24,13
|
28/03/2024 |
489.490 |
1,14%
|
23,83
|
23,71
|
24,16
|
24,06
|
27/03/2024 |
254.982 |
1,06%
|
23,79
|
23,465
|
23,78
|
23,77
|
26/03/2024 |
322.139 |
-0,89%
|
23,79
|
23,455
|
23,80
|
23,52
|
25/03/2024 |
296.844 |
-1,04%
|
24,31
|
23,725
|
24,30
|
23,73
|
22/03/2024 |
456.657 |
-1,92%
|
24,31
|
23,98
|
24,32
|
23,98
|
21/03/2024 |
602.509 |
-0,45%
|
24,12
|
24,295
|
24,735
|
24,45
|
20/03/2024 |
1.267.485 |
1,87%
|
24,12
|
23,91
|
24,64
|
24,56
|
19/03/2024 |
1.037.950 |
1,18%
|
23,75
|
23,72
|
24,28
|
24,11
|
18/03/2024 |
1.004.069 |
1,23%
|
23,22
|
23,32
|
23,84
|
23,83
|
15/03/2024 |
1.528.813 |
-0,42%
|
23,22
|
23,4001
|
23,948
|
23,54
|
14/03/2024 |
1.054.445 |
-0,09%
|
23,22
|
23,415
|
23,73
|
23,64
|
13/03/2024 |
1.508.285 |
1,81%
|
23,22
|
23,06
|
23,745
|
23,66
|
12/03/2024 |
2.700.441 |
8,75%
|
23,22
|
22,74
|
23,79
|
23,24
|
11/03/2024 |
743.993 |
2,72%
|
20,99
|
20,99
|
21,40
|
21,55
|
08/03/2024 |
644.583 |
0,66%
|
21,26
|
21,19
|
21,44
|
21,23
|
07/03/2024 |
1.031.132 |
-0,89%
|
21,08
|
21,03
|
21,43
|
21,09
|
06/03/2024 |
1.055.781 |
1,48%
|
21,08
|
20,99
|
21,56
|
21,28
|
05/03/2024 |
778.401 |
2,24%
|
20,65
|
20,43
|
21,055
|
20,97
|
04/03/2024 |
667.908 |
-1,30%
|
20,65
|
20,38
|
20,68
|
20,51
|
01/03/2024 |
1.240.182 |
2,42%
|
20,63
|
20,63
|
21,495
|
20,78
|
29/02/2024 |
2.877.977 |
-4,34%
|
21,48
|
19,944
|
21,76
|
20,29
|