Premium
Golar LNG Limited (GLNG)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.567836138714 | 49.31 | 50.36 | 49 | 1488840 | 49.80145814 | CS |
| 4 | -2.08 | -4.02554673892 | 51.67 | 51.99 | 48.47 | 1233778 | 50.28272993 | CS |
| 12 | -5.31 | -9.67213114754 | 54.9 | 57.79 | 48.47 | 1381533 | 52.86823851 | CS |
| 26 | 12.38 | 33.2706261758 | 37.21 | 57.79 | 37.21 | 1683786 | 49.29059122 | CS |
| 52 | 9.39 | 23.3582089552 | 40.2 | 57.79 | 35.02 | 1435413 | 45.30716207 | CS |
| 156 | 29.44 | 146.104218362 | 20.15 | 57.79 | 19.7 | 1319401 | 36.771322 | CS |
| 260 | 36.17 | 269.523099851 | 13.42 | 57.79 | 10.01 | 1269267 | 30.66157306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 49.01 | -0.69 | -1.39 | 50.075 | 50.44 | 48.525 | 1220869 |
| 1782945300 | 49.7 | -0.14 | -0.28 | 49.42 | 50.3499 | 49.42 | 930242 |
| 1782858900 | 49.84 | 0.19 | 0.38 | 49.65 | 50.3 | 49 | 1020185 |
| 1782772500 | 49.65 | -0.11 | -0.22 | 50.1 | 50.36 | 49.18 | 1612751 |
| 1782513300 | 49.76 | -0.29 | -0.58 | 49.82 | 50.11 | 49.4 | 2294040 |
| 1782426900 | 50.05 | 0.22 | 0.44 | 49.31 | 50.23 | 49.2 | 1586983 |
| 1782340500 | 49.83 | -1.38 | -2.69 | 50.54 | 50.71 | 49.14 | 986627 |
| 1782254100 | 51.21 | 0.46 | 0.91 | 50.53 | 51.37 | 50.01 | 763629 |
| 1782167700 | 50.75 | 1.15 | 2.32 | 49.46 | 51.425 | 49.36 | 1196858 |
| 1781822100 | 49.6 | 0.15 | 0.30 | 49.45 | 49.69 | 48.47 | 1633721 |
| 1781735700 | 49.45 | -0.14 | -0.28 | 49.5 | 49.64 | 49.09 | 1207876 |
| 1781649300 | 49.59 | -1.61 | -3.14 | 50.65 | 51.17 | 49.49 | 1346837 |
| 1781562900 | 51.2 | 0.03 | 0.06 | 50.47 | 51.2 | 50.19 | 1048097 |
| 1781303700 | 51.17 | 0.62 | 1.23 | 50.55 | 51.42 | 50.4028 | 1295151 |
| 1781217300 | 50.55 | -0.28 | -0.55 | 51.44 | 51.84 | 50.25 | 933437 |
| 1781130900 | 50.83 | 0.12 | 0.24 | 50.77 | 51.66 | 50.58 | 768791 |
| 1781044500 | 50.71 | -0.04 | -0.08 | 51.055 | 51.055 | 49.71 | 1306100 |
| 1780958100 | 50.75 | 0.08 | 0.16 | 50.93 | 51.26 | 49.97 | 934700 |
| 1780698900 | 50.67 | -0.74 | -1.44 | 51.53 | 51.98 | 50.65 | 1168346 |
| 1780612500 | 51.41 | -0.27 | -0.52 | 51.67 | 51.99 | 51.36 | 1408335 |
| 1780526100 | 51.68 | 0.19 | 0.37 | 51.19 | 52.405 | 50.91 | 1559454 |
| 1780439700 | 51.49 | 0.9 | 1.78 | 50.6 | 51.855 | 50.46 | 1489950 |
| 1780353300 | 50.59 | 0.84 | 1.69 | 49.5 | 51.235 | 49.38 | 1172222 |
| 1780094100 | 49.75 | 0.43 | 0.87 | 48.82 | 50.075 | 48.49 | 1688592 |
| 1780007700 | 49.32 | -0.96 | -1.91 | 50.42 | 50.8699 | 49.22 | 1804078 |
| 1779921300 | 50.28 | -1.54 | -2.97 | 51.01 | 51.19 | 50 | 1825985 |
| 1779834900 | 51.82 | -0.54 | -1.03 | 52.02 | 52.31 | 50.87 | 1854297 |
| 1779489300 | 52.36 | 0.05 | 0.10 | 51.91 | 52.59 | 51.59 | 1558737 |
| 1779402900 | 52.31 | -3.15 | -5.68 | 56.5 | 56.58 | 52.27 | 2494218 |
| 1779316500 | 55.46 | -0.19 | -0.34 | 56.64 | 57.54 | 55.05 | 2188839 |
| 1779230100 | 55.65 | -1.13 | -1.99 | 56.595 | 57.18 | 55.51 | 2191041 |
| 1779143700 | 56.78 | -0.26 | -0.46 | 56.92 | 57.47 | 56.71 | 1454687 |
| 1778884500 | 57.04 | -0.19 | -0.32 | 57.35 | 57.56 | 56.73 | 1880359 |
| 1778798100 | 57.225 | 0.55 | 0.96 | 56.68 | 57.52 | 56.35 | 2013576 |
| 1778711700 | 56.68 | -0.68 | -1.19 | 57.34 | 57.38 | 55.87 | 1912511 |
| 1778625300 | 57.36 | 0.54 | 0.95 | 56.82 | 57.79 | 56.45 | 1427263 |
| 1778538900 | 56.82 | 1.12 | 2.01 | 55.75 | 57 | 54.855 | 1595827 |
| 1778279700 | 55.7 | 0.67 | 1.22 | 54.87 | 55.76 | 54.29 | 1717164 |
| 1778193300 | 55.03 | 0.37 | 0.68 | 54.35 | 55.215 | 53.2507 | 1834661 |
| 1778106900 | 54.66 | -2.43 | -4.26 | 55.63 | 56.05 | 53.93 | 1304992 |
| 1778020500 | 57.09 | 0.69 | 1.22 | 56.34 | 57.29 | 56.12 | 1588598 |
| 1777934100 | 56.4 | 0.7 | 1.26 | 55.39 | 56.5 | 55.385 | 2193420 |
| 1777674900 | 55.7 | 0.71 | 1.29 | 55.04 | 55.94 | 54.58 | 1295204 |
| 1777588500 | 54.99 | 1.06 | 1.97 | 53.475 | 55.03 | 53.37 | 1223133 |
| 1777502100 | 53.93 | 1.09 | 2.06 | 53.1 | 54.355 | 53.07 | 1076139 |
| 1777415700 | 52.84 | 0.01 | 0.02 | 53.36 | 53.665 | 52.48 | 1614933 |
| 1777329300 | 52.83 | 0.2 | 0.38 | 52.63 | 53.24 | 52.34 | 640953 |
| 1777070100 | 52.63 | -0.05 | -0.09 | 52.26 | 52.735 | 51.91 | 785054 |
| 1776983700 | 52.68 | 0.02 | 0.04 | 53 | 53.528 | 52.35 | 523075 |
| 1776897300 | 52.66 | -0.17 | -0.32 | 53.03 | 53.095 | 51.5901 | 1139319 |
| 1776810900 | 52.83 | 0.29 | 0.55 | 52.87 | 53.12 | 52.25 | 694389 |
| 1776724500 | 52.54 | 0.7 | 1.35 | 52.21 | 52.69 | 51.69 | 921900 |
| 1776465300 | 51.84 | -1.45 | -2.72 | 52.4 | 52.4 | 50.69 | 1769312 |
| 1776378900 | 53.29 | -0.54 | -1.00 | 54.09 | 54.27 | 52.85 | 841837 |
| 1776292500 | 53.83 | 0.84 | 1.59 | 52.65 | 54.002 | 52.1723 | 1330235 |
| 1776206100 | 52.99 | -0.43 | -0.80 | 53.1 | 53.34 | 52.51 | 764849 |
| 1776119700 | 53.415 | 0.13 | 0.25 | 53.79 | 54.375 | 53.35 | 844264 |
| 1775860500 | 53.28 | -0.11 | -0.21 | 53.19 | 53.515 | 52.47 | 1178130 |
| 1775774100 | 53.39 | -1.48 | -2.70 | 54.9 | 55.84 | 53.1729 | 1314266 |
| 1775687700 | 54.87 | 0.43 | 0.79 | 52.22 | 55.065 | 51.95 | 1749564 |
| 1775601300 | 54.44 | -1.31 | -2.35 | 56.08 | 56.815 | 54.22 | 2334618 |
| 1775514900 | 55.75 | 0.46 | 0.83 | 55.35 | 56.16 | 54.5557 | 1231121 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
