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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874000 | 56.53 | -1.12 | -1.94 | 57.74 | 57.795 | 56.11 | 286038 |
| 1733787600 | 57.65 | -0.29 | -0.50 | 58.71 | 59.4 | 57.65 | 119783 |
| 1733528400 | 57.94 | -0.78 | -1.33 | 59.16 | 59.3702 | 57.82 | 167317 |
| 1733442000 | 58.72 | 1.27 | 2.21 | 57.5 | 59.14 | 57.2501 | 103907 |
| 1733355600 | 57.45 | -1.42 | -2.41 | 58.51 | 58.775 | 56.94 | 134376 |
| 1733269200 | 58.87 | 0.22 | 0.38 | 58.94 | 59.3 | 58 | 156220 |
| 1733182800 | 58.65 | 0.4 | 0.69 | 58.5 | 58.65 | 56.6972 | 155871 |
| 1732917840 | 58.25 | 1.21 | 2.12 | 57.5 | 58.7777 | 57.484 | 167899 |
| 1732750800 | 57.04 | 1.47 | 2.65 | 56.25 | 57.2899 | 55.88 | 115822 |
| 1732664400 | 55.57 | 1.25 | 2.30 | 54.73 | 55.9679 | 54.5605 | 127009 |
| 1732578000 | 54.32 | -0.32 | -0.59 | 54.75 | 55.16 | 53.91 | 82516 |
| 1732318800 | 54.64 | 0.7 | 1.30 | 54.24 | 54.84 | 53.78 | 123456 |
| 1732232400 | 53.94 | 0.64 | 1.20 | 53.53 | 54.09 | 53.01 | 96848 |
| 1732146000 | 53.3 | -0.2 | -0.37 | 53.87 | 54.208 | 52.65 | 142198 |
| 1732059600 | 53.5 | 0.08 | 0.15 | 53.46 | 54.11 | 53 | 122868 |
| 1731973200 | 53.42 | 0.42 | 0.79 | 53.29 | 53.99 | 52.77 | 167951 |
| 1731714000 | 53 | 0.84 | 1.61 | 52.5 | 53.27 | 52.305 | 183731 |
| 1731627600 | 52.16 | 0.22 | 0.42 | 52.25 | 52.63 | 51.56 | 209162 |
| 1731541200 | 51.94 | 2.14 | 4.30 | 50.37 | 52.2199 | 50.37 | 249442 |
| 1731454800 | 49.8 | -0.58 | -1.15 | 50.4 | 50.4 | 49.26 | 239109 |
| 1731368400 | 50.38 | 0.21 | 0.42 | 50.8 | 50.85 | 49.8 | 77913 |
| 1731109200 | 50.17 | 0.14 | 0.28 | 50.21 | 50.61 | 50.0116 | 91238 |
| 1731022800 | 50.03 | 0.03 | 0.06 | 50.23 | 50.4299 | 49.68 | 139833 |
| 1730936400 | 50 | 0.99 | 2.02 | 49.25 | 50.41 | 49.2 | 246046 |
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
