Cheniere Energy Inc (LNG)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
164.288 |
0,71%
|
178,10
|
179,45
|
180,76
|
179,945
|
16/07/2024 |
283.639 |
0,57%
|
178,00
|
177,03
|
179,75
|
178,68
|
15/07/2024 |
386.435 |
0,06%
|
178,73
|
176,94
|
179,29
|
177,66
|
12/07/2024 |
523.155 |
0,65%
|
176,98
|
176,72
|
178,45
|
177,56
|
11/07/2024 |
431.379 |
0,85%
|
174,80
|
174,77
|
177,02
|
176,41
|
10/07/2024 |
386.692 |
-0,60%
|
175,57
|
174,05
|
175,57
|
174,92
|
09/07/2024 |
448.855 |
0,33%
|
176,00
|
175,26
|
178,09
|
175,98
|
08/07/2024 |
313.122 |
0,70%
|
174,04
|
173,93
|
175,92
|
175,40
|
05/07/2024 |
277.570 |
0,06%
|
173,39
|
172,97
|
174,59
|
174,18
|
04/07/2024 |
251.592 |
0,00%
|
174,42
|
173,44
|
175,00
|
174,07
|
03/07/2024 |
251.592 |
-0,22%
|
174,42
|
173,44
|
175,00
|
174,07
|
02/07/2024 |
440.965 |
0,79%
|
174,98
|
172,97
|
175,48
|
174,45
|
01/07/2024 |
552.479 |
-1,00%
|
175,36
|
172,16
|
175,36
|
173,08
|
28/06/2024 |
2.781.672 |
1,53%
|
174,72
|
172,84
|
175,54
|
174,83
|
27/06/2024 |
464.029 |
0,66%
|
171,65
|
171,19
|
173,03
|
172,20
|
26/06/2024 |
572.098 |
0,76%
|
170,83
|
168,70
|
171,45
|
171,07
|
25/06/2024 |
1.280.298 |
2,30%
|
165,96
|
165,25
|
170,18
|
169,78
|
24/06/2024 |
747.421 |
0,63%
|
165,73
|
165,70
|
168,31
|
165,96
|
21/06/2024 |
1.898.243 |
0,60%
|
163,89
|
163,08
|
165,80
|
164,92
|
20/06/2024 |
687.707 |
1,75%
|
160,81
|
160,81
|
165,72
|
163,93
|
19/06/2024 |
867.397 |
0,00%
|
157,49
|
157,26
|
163,38
|
161,11
|
18/06/2024 |
867.397 |
3,88%
|
157,49
|
157,26
|
163,38
|
161,11
|
17/06/2024 |
361.310 |
-0,51%
|
155,05
|
154,90
|
155,83
|
155,09
|
14/06/2024 |
391.982 |
-2,10%
|
159,22
|
155,28
|
159,22
|
155,88
|
13/06/2024 |
406.933 |
0,48%
|
158,46
|
157,59
|
159,84
|
159,22
|
12/06/2024 |
305.347 |
0,69%
|
158,00
|
157,94
|
159,935
|
158,46
|
11/06/2024 |
410.810 |
-0,38%
|
157,41
|
156,71
|
158,59
|
157,37
|
10/06/2024 |
458.500 |
-1,02%
|
159,58
|
157,62
|
159,58
|
157,97
|
07/06/2024 |
420.649 |
-0,62%
|
160,23
|
159,39
|
162,555
|
159,59
|
06/06/2024 |
370.654 |
0,37%
|
159,58
|
158,81
|
160,71
|
160,59
|
05/06/2024 |
371.803 |
-0,54%
|
160,65
|
159,43
|
162,32
|
160,00
|
04/06/2024 |
389.976 |
0,16%
|
160,08
|
159,20
|
161,53
|
160,87
|
03/06/2024 |
518.464 |
1,79%
|
157,47
|
156,99
|
160,71
|
160,61
|
31/05/2024 |
2.235.855 |
1,49%
|
155,64
|
154,87
|
157,87
|
157,79
|
30/05/2024 |
439.060 |
1,04%
|
153,85
|
153,65
|
155,64
|
155,47
|
29/05/2024 |
477.937 |
-1,48%
|
155,68
|
153,10
|
156,835
|
153,87
|
28/05/2024 |
473.250 |
-0,51%
|
157,40
|
155,46
|
158,80
|
156,18
|
27/05/2024 |
294.876 |
0,00%
|
157,26
|
155,92
|
157,60
|
156,98
|
24/05/2024 |
294.876 |
-0,08%
|
157,26
|
155,92
|
157,60
|
156,98
|
23/05/2024 |
381.042 |
-1,12%
|
158,85
|
157,02
|
160,46
|
157,11
|
22/05/2024 |
345.705 |
-0,60%
|
159,01
|
158,11
|
161,25
|
158,89
|
21/05/2024 |
286.532 |
0,03%
|
159,39
|
159,10
|
160,82
|
159,85
|
20/05/2024 |
324.705 |
-0,23%
|
160,16
|
158,84
|
160,95
|
159,80
|
17/05/2024 |
342.074 |
1,41%
|
158,50
|
158,20
|
160,61
|
160,16
|
16/05/2024 |
358.776 |
1,17%
|
156,69
|
156,69
|
159,11
|
157,94
|
15/05/2024 |
446.674 |
-0,83%
|
157,27
|
155,96
|
157,62
|
156,12
|
13/05/2024 |
626.723 |
-1,48%
|
157,07
|
154,67
|
157,68
|
154,74
|
10/05/2024 |
474.221 |
-0,45%
|
158,00
|
155,50
|
158,00
|
157,07
|
09/05/2024 |
342.957 |
0,41%
|
157,13
|
157,00
|
158,75
|
157,78
|
08/05/2024 |
357.607 |
0,53%
|
155,55
|
155,54
|
157,81
|
157,13
|
07/05/2024 |
451.214 |
-0,33%
|
157,67
|
155,69
|
158,95
|
156,31
|
06/05/2024 |
625.373 |
-0,46%
|
158,65
|
156,06
|
159,38
|
156,82
|
03/05/2024 |
890.521 |
-1,92%
|
161,24
|
155,42
|
163,50
|
157,54
|
02/05/2024 |
636.454 |
2,29%
|
158,38
|
158,38
|
161,27
|
160,63
|
01/05/2024 |
478.161 |
-0,50%
|
157,82
|
156,36
|
159,20
|
157,03
|
30/04/2024 |
956.832 |
-2,40%
|
161,67
|
157,71
|
161,78
|
157,82
|
29/04/2024 |
505.255 |
1,61%
|
159,49
|
159,32
|
161,99
|
161,70
|
26/04/2024 |
326.306 |
-0,14%
|
158,78
|
157,98
|
159,79
|
159,14
|
25/04/2024 |
384.157 |
1,23%
|
157,14
|
157,14
|
160,01
|
159,36
|
24/04/2024 |
462.219 |
-0,93%
|
157,87
|
155,91
|
157,87
|
157,42
|
23/04/2024 |
473.046 |
-0,97%
|
160,30
|
158,64
|
161,21
|
158,90
|
22/04/2024 |
374.286 |
-0,93%
|
161,42
|
159,19
|
162,00
|
160,46
|
19/04/2024 |
517.032 |
0,96%
|
160,44
|
160,44
|
162,97
|
161,97
|
18/04/2024 |
495.873 |
2,31%
|
156,94
|
156,94
|
160,90
|
160,43
|
17/04/2024 |
477.727 |
1,65%
|
155,04
|
154,34
|
157,63
|
156,81
|
16/04/2024 |
404.828 |
-0,10%
|
153,33
|
152,97
|
154,70
|
154,27
|
15/04/2024 |
438.348 |
-1,51%
|
158,00
|
153,88
|
158,00
|
154,43
|
12/04/2024 |
446.533 |
-1,30%
|
159,51
|
156,07
|
161,11
|
156,79
|
11/04/2024 |
306.224 |
0,50%
|
158,69
|
156,99
|
159,27
|
158,85
|
10/04/2024 |
421.159 |
0,65%
|
155,83
|
155,83
|
158,61
|
158,06
|
09/04/2024 |
268.479 |
0,36%
|
156,61
|
155,62
|
157,30
|
157,04
|
08/04/2024 |
394.343 |
-0,18%
|
156,64
|
155,94
|
157,46
|
156,48
|
05/04/2024 |
518.454 |
1,12%
|
155,08
|
154,77
|
156,93
|
156,76
|
04/04/2024 |
520.114 |
-2,06%
|
158,90
|
154,51
|
159,84
|
155,03
|
03/04/2024 |
363.723 |
-0,20%
|
159,54
|
158,26
|
160,71
|
158,29
|
02/04/2024 |
533.513 |
-0,46%
|
159,65
|
157,78
|
160,00
|
158,60
|
01/04/2024 |
446.435 |
-1,21%
|
161,28
|
159,16
|
161,52
|
159,33
|
28/03/2024 |
741.217 |
0,09%
|
161,75
|
159,91
|
161,93
|
161,28
|
27/03/2024 |
320.018 |
0,88%
|
159,75
|
159,74
|
161,22
|
161,14
|
26/03/2024 |
340.585 |
-0,21%
|
160,40
|
159,37
|
160,40
|
159,74
|
25/03/2024 |
347.332 |
0,22%
|
160,23
|
159,77
|
160,95
|
160,07
|
22/03/2024 |
408.357 |
0,03%
|
159,75
|
159,425
|
160,37
|
159,72
|
21/03/2024 |
389.375 |
-1,89%
|
162,67
|
159,65
|
162,67
|
159,68
|
20/03/2024 |
409.499 |
0,72%
|
160,86
|
160,43
|
163,49
|
162,75
|
19/03/2024 |
544.154 |
0,57%
|
161,13
|
160,00
|
162,09
|
161,58
|
18/03/2024 |
466.422 |
-0,38%
|
160,96
|
160,19
|
162,03
|
160,67
|
15/03/2024 |
1.337.507 |
2,09%
|
157,77
|
157,77
|
161,74
|
161,29
|
14/03/2024 |
405.499 |
0,74%
|
157,16
|
156,33
|
158,14
|
157,99
|
13/03/2024 |
390.439 |
0,27%
|
157,01
|
156,49
|
157,98
|
156,83
|
12/03/2024 |
446.454 |
-0,01%
|
156,46
|
155,86
|
158,45
|
156,41
|
11/03/2024 |
376.012 |
0,96%
|
155,03
|
154,57
|
156,65
|
156,43
|
08/03/2024 |
321.543 |
0,48%
|
154,62
|
154,37
|
156,58
|
154,95
|
07/03/2024 |
322.309 |
0,33%
|
153,75
|
153,61
|
155,06
|
154,21
|
06/03/2024 |
467.569 |
0,12%
|
155,65
|
153,60
|
156,05
|
153,70
|
05/03/2024 |
514.998 |
0,16%
|
152,55
|
152,50
|
155,03
|
153,51
|
04/03/2024 |
611.092 |
-1,86%
|
156,41
|
152,85
|
156,50
|
153,27
|
01/03/2024 |
536.540 |
0,63%
|
155,23
|
154,61
|
157,51
|
156,18
|
29/02/2024 |
1.212.114 |
1,51%
|
153,53
|
153,53
|
156,81
|
155,20
|
28/02/2024 |
419.526 |
-0,19%
|
153,70
|
152,66
|
154,98
|
152,89
|
27/02/2024 |
552.938 |
-1,17%
|
155,99
|
152,94
|
156,75
|
153,18
|