Premium
Cheniere Energy Partners LP (CQP)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 63.03 | -0.57 | -0.90 | 62.82 | 63.47 | 62.0099 | 182215 |
| 1741390800 | 63.6 | 1.95 | 3.16 | 61.12 | 64.39 | 60.2043 | 164690 |
| 1741304400 | 61.65 | -1.79 | -2.82 | 63.13 | 63.25 | 61.14 | 160660 |
| 1741218000 | 63.44 | -0.86 | -1.34 | 64.239999 | 64.349999 | 62.16 | 157292 |
| 1741131600 | 64.3 | -2.78 | -4.14 | 66.54 | 66.55 | 63.51 | 155761 |
| 1741045200 | 67.08 | -0.63 | -0.93 | 68 | 68.3 | 66.069999 | 213624 |
| 1740786000 | 67.71 | 1.56 | 2.36 | 65.56 | 67.94 | 65.379999 | 162826 |
| 1740699600 | 66.15 | 0.6 | 0.92 | 65.5 | 66.89 | 64.5331 | 113074 |
| 1740613200 | 65.55 | 1.98 | 3.11 | 63.48 | 65.55 | 63.26 | 100182 |
| 1740526800 | 63.57 | -0.4 | -0.63 | 63.74 | 63.86 | 61.81 | 139681 |
| 1740440400 | 63.97 | 1.92 | 3.09 | 62 | 64.2 | 61.34 | 130488 |
| 1740181200 | 62.05 | -1.09 | -1.73 | 62.29 | 63.49 | 61.5 | 210116 |
| 1740094800 | 63.14 | 2.05 | 3.36 | 61.25 | 63.3 | 59.83 | 233905 |
| 1740008400 | 61.09 | -1.35 | -2.16 | 62.24 | 62.42 | 61.01 | 142319 |
| 1739922000 | 62.44 | 0.78 | 1.27 | 61.66 | 63.01 | 61.4 | 125492 |
| 1739576400 | 61.66 | -0.67 | -1.07 | 62.4 | 63.07 | 61.4 | 269105 |
| 1739490000 | 62.33 | 1.33 | 2.18 | 61.14 | 62.66 | 61.14 | 199659 |
| 1739403600 | 61 | -1.24 | -1.99 | 62.4 | 62.535 | 60.445 | 146643 |
| 1739317200 | 62.24 | -1.32 | -2.08 | 63.27 | 63.7 | 61.55 | 167781 |
| 1739230800 | 63.56 | 1.4 | 2.25 | 61.5 | 64.519999 | 61.42 | 613967 |
| 1738971600 | 62.16 | -0.48 | -0.77 | 62.64 | 62.64 | 61.25 | 320524 |
| 1738885200 | 62.64 | -1.96 | -3.03 | 64.569999 | 64.754999 | 62.14 | 270005 |
| 1738798800 | 64.599999 | 0.37 | 0.58 | 64.69 | 65.2399 | 64.09 | 614586 |
| 1738712400 | 64.23 | -0.94 | -1.44 | 65.25 | 66.47 | 64.11 | 358614 |
| 1738626000 | 65.17 | 3.81 | 6.21 | 60.75 | 65.17 | 60.013 | 302131 |
| 1738366800 | 61.36 | -1.93 | -3.05 | 62.46 | 62.57 | 61.05 | 325068 |
| 1738280400 | 63.29 | 1.71 | 2.78 | 61.35 | 63.29 | 60.28 | 1304221 |
| 1738194000 | 61.58 | -0.19 | -0.31 | 61.74 | 63 | 61.36 | 141528 |
| 1738107600 | 61.77 | 2.76 | 4.68 | 59.52 | 61.84 | 59.252 | 168383 |
| 1738021200 | 59.01 | -2.69 | -4.36 | 61.65 | 61.7 | 58.6 | 177520 |
| 1737762000 | 61.7 | 1.19 | 1.97 | 61.77 | 62.75 | 61.7 | 231862 |
| 1737675600 | 60.51 | 0 | 0.00 | 60.51 | 60.51 | 60.51 | 0 |
| 1737589200 | 60.51 | -2.28 | -3.63 | 62.9 | 63 | 60.14 | 278859 |
| 1737502800 | 62.79 | 0.65 | 1.05 | 62.2 | 62.89 | 62.125 | 158724 |
| 1737157200 | 62.14 | 0.21 | 0.34 | 62 | 62.5 | 61.6 | 151078 |
| 1737070800 | 61.93 | 2.35 | 3.94 | 59.59 | 61.99 | 59.1 | 341605 |
| 1736984400 | 59.58 | 0.6 | 1.02 | 59.27 | 59.98 | 58.66 | 204087 |
| 1736898000 | 58.98 | 2.51 | 4.44 | 56.37 | 59.73 | 56.05 | 261789 |
| 1736811600 | 56.47 | 0.34 | 0.61 | 55.79 | 56.73 | 55.51 | 159354 |
| 1736552400 | 56.13 | -0.94 | -1.65 | 57.27 | 57.51 | 55.67 | 152546 |
| 1736379600 | 57.07 | 1.65 | 2.98 | 55.25 | 57.07 | 55.16 | 200742 |
| 1736293200 | 55.42 | -0.23 | -0.41 | 55.51 | 55.9577 | 55.15 | 122913 |
| 1736206800 | 55.65 | 0.19 | 0.34 | 56.19 | 56.25 | 55.26 | 147460 |
| 1735947600 | 55.46 | -0.19 | -0.34 | 56 | 56.8 | 55.1 | 145004 |
| 1735861200 | 55.65 | 2.53 | 4.76 | 53.97 | 55.65 | 53.91 | 223096 |
| 1735688400 | 53.12 | -0.49 | -0.91 | 53.6 | 54.25 | 52.8 | 174279 |
| 1735602000 | 53.61 | 0.12 | 0.22 | 53.49 | 54.11 | 52.5 | 134270 |
| 1735342800 | 53.49 | 0 | 0.00 | 53.3 | 53.76 | 52.75 | 119038 |
| 1735256400 | 53.49 | -0.45 | -0.83 | 54.4 | 54.43 | 53.01 | 130191 |
| 1735077840 | 53.94 | 0.68 | 1.28 | 53.56 | 54.12 | 53.28 | 63521 |
| 1734997200 | 53.26 | 1.04 | 1.99 | 52.5 | 53.26 | 52 | 117015 |
| 1734738000 | 52.22 | 0.32 | 0.62 | 52 | 52.9271 | 51.8442 | 261480 |
| 1734651600 | 51.9 | -0.59 | -1.12 | 52.99 | 53.49 | 51.74 | 192660 |
| 1734565200 | 52.49 | -2.26 | -4.13 | 54.75 | 55.2499 | 52.1 | 182991 |
| 1734478800 | 54.75 | -0.65 | -1.17 | 55.19 | 55.2 | 53.76 | 111850 |
| 1734392400 | 55.4 | -2.72 | -4.68 | 58.12 | 58.7 | 55.4 | 156685 |
| 1734133200 | 58.12 | 0.04 | 0.07 | 58.31 | 58.49 | 57.5 | 188781 |
| 1734046800 | 58.08 | 1.28 | 2.25 | 57 | 58.47 | 56.785 | 133094 |
| 1733960400 | 56.8 | 0.27 | 0.48 | 56.77 | 57.85 | 56.6196 | 130182 |
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
