Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FLNG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 29.66 | 0.28 | 0.95% | 29.69 | 29.79 | 29.45 | 248,719 |
| 20 May 2024 | 29.38 | -0.05 | -0.17% | 29.46 | 29.78 | 29.35 | 279,673 |
| 17 May 2024 | 29.43 | 0.21 | 0.72% | 29.29 | 29.66 | 29.05 | 287,360 |
| 16 May 2024 | 29.22 | 0.33 | 1.14% | 28.97 | 29.26 | 28.86 | 198,886 |
| 15 May 2024 | 28.89 | 0.11 | 0.38% | 28.85 | 29.087 | 28.5508 | 190,644 |
| 14 May 2024 | 28.78 | 0.10 | 0.35% | 28.86 | 28.95 | 28.64 | 203,585 |
| 13 May 2024 | 28.68 | 0.15 | 0.53% | 28.89 | 28.96 | 28.33 | 361,115 |
| 10 May 2024 | 28.53 | 0.60 | 2.15% | 28.85 | 28.99 | 28.50 | 403,470 |
| 09 May 2024 | 27.93 | 0.32 | 1.16% | 27.61 | 28.11 | 27.61 | 436,765 |
| 08 May 2024 | 27.61 | 0.62 | 2.30% | 27.08 | 27.62 | 27.0601 | 209,787 |
| 07 May 2024 | 26.99 | 0.17 | 0.63% | 26.90 | 27.075 | 26.79 | 202,195 |
| 06 May 2024 | 26.82 | 0.22 | 0.83% | 26.74 | 27.07 | 26.71 | 289,200 |
| 03 May 2024 | 26.60 | 0.09 | 0.34% | 26.65 | 26.65 | 26.29 | 186,248 |
| 02 May 2024 | 26.51 | 0.42 | 1.61% | 26.26 | 26.52 | 26.20 | 239,923 |
| 01 May 2024 | 26.09 | 0.08 | 0.31% | 25.91 | 26.20 | 25.70 | 305,728 |
| 30 Abr 2024 | 26.01 | -0.36 | -1.37% | 26.38 | 26.42 | 25.95 | 202,383 |
| 29 Abr 2024 | 26.37 | 0.22 | 0.84% | 26.22 | 26.37 | 26.02 | 202,169 |
| 26 Abr 2024 | 26.15 | 0.05 | 0.19% | 26.25 | 26.34 | 25.975 | 147,190 |
| 25 Abr 2024 | 26.10 | 0.20 | 0.77% | 25.87 | 26.13 | 25.79 | 172,480 |
| 24 Abr 2024 | 25.90 | -0.06 | -0.23% | 25.93 | 25.95 | 25.69 | 165,875 |
| 23 Abr 2024 | 25.96 | 0.16 | 0.62% | 25.78 | 26.1499 | 25.74 | 214,184 |
| 22 Abr 2024 | 25.80 | 0.01 | 0.04% | 25.76 | 25.895 | 25.58 | 200,516 |
| 19 Abr 2024 | 25.79 | 0.41 | 1.62% | 25.34 | 25.84 | 25.33 | 252,058 |
| 18 Abr 2024 | 25.38 | -0.13 | -0.51% | 25.51 | 25.63 | 25.3099 | 261,690 |
| 17 Abr 2024 | 25.51 | 0.20 | 0.79% | 25.39 | 25.77 | 25.33 | 245,308 |
| 16 Abr 2024 | 25.31 | 0.13 | 0.52% | 25.12 | 25.35 | 24.95 | 332,878 |
| 15 Abr 2024 | 25.18 | -0.26 | -1.02% | 25.49 | 25.53 | 25.12 | 266,230 |
| 12 Abr 2024 | 25.44 | -0.23 | -0.90% | 25.85 | 26.19 | 25.35 | 251,216 |
| 11 Abr 2024 | 25.67 | 0.35 | 1.38% | 25.70 | 25.82 | 25.39 | 198,661 |
| 10 Abr 2024 | 25.32 | -0.24 | -0.94% | 25.38 | 25.50 | 25.22 | 233,434 |
| 09 Abr 2024 | 25.56 | -0.04 | -0.16% | 25.75 | 25.84 | 25.50 | 188,564 |
| 08 Abr 2024 | 25.60 | -0.11 | -0.43% | 25.65 | 25.80 | 25.4711 | 225,869 |
| 05 Abr 2024 | 25.71 | -0.18 | -0.70% | 25.88 | 25.89 | 25.63 | 146,871 |
| 04 Abr 2024 | 25.89 | -0.41 | -1.56% | 26.28 | 26.28 | 25.89 | 212,253 |
| 03 Abr 2024 | 26.30 | 0.38 | 1.47% | 25.93 | 26.43 | 25.93 | 342,704 |
| 02 Abr 2024 | 25.92 | 0.24 | 0.93% | 25.63 | 25.9869 | 25.51 | 240,543 |
| 01 Abr 2024 | 25.68 | 0.25 | 0.98% | 25.59 | 25.85 | 25.46 | 221,881 |
| 28 Mar 2024 | 25.43 | 0.21 | 0.83% | 25.32 | 25.54 | 25.25 | 278,215 |
| 27 Mar 2024 | 25.22 | 0.19 | 0.76% | 25.11 | 25.25 | 25.03 | 249,343 |
| 26 Mar 2024 | 25.03 | -0.19 | -0.75% | 25.25 | 25.2999 | 25.00 | 222,279 |
| 25 Mar 2024 | 25.22 | 0.08 | 0.32% | 25.18 | 25.46 | 25.11 | 161,620 |
| 22 Mar 2024 | 25.14 | -0.22 | -0.87% | 25.20 | 25.29 | 25.07 | 215,555 |
| 21 Mar 2024 | 25.36 | 0.17 | 0.67% | 25.13 | 25.46 | 25.03 | 271,081 |
| 20 Mar 2024 | 25.19 | -0.19 | -0.75% | 25.15 | 25.24 | 24.84 | 304,855 |
| 19 Mar 2024 | 25.38 | 0.12 | 0.48% | 25.13 | 25.48 | 25.10 | 237,770 |
| 18 Mar 2024 | 25.26 | -0.15 | -0.59% | 25.40 | 25.44 | 25.0758 | 354,046 |
| 15 Mar 2024 | 25.41 | -0.16 | -0.63% | 25.50 | 25.72 | 25.40 | 284,740 |
| 14 Mar 2024 | 25.57 | -0.05 | -0.20% | 25.59 | 25.69 | 25.211 | 201,908 |
| 13 Mar 2024 | 25.62 | 0.10 | 0.39% | 25.65 | 25.825 | 25.49 | 233,928 |
| 12 Mar 2024 | 25.52 | 0.03 | 0.12% | 25.47 | 25.61 | 25.33 | 304,175 |
| 11 Mar 2024 | 25.49 | 0.00 | 0.00% | 25.34 | 25.50 | 25.11 | 258,932 |
| 08 Mar 2024 | 25.49 | 0.10 | 0.39% | 25.50 | 25.61 | 25.26 | 402,834 |
| 07 Mar 2024 | 25.39 | 0.30 | 1.20% | 25.16 | 25.39 | 25.06 | 277,577 |
| 06 Mar 2024 | 25.09 | 0.16 | 0.64% | 25.23 | 25.53 | 25.05 | 474,313 |
| 05 Mar 2024 | 24.93 | 0.08 | 0.32% | 25.00 | 25.39 | 24.83 | 465,766 |
| 04 Mar 2024 | 24.85 | -0.56 | -2.20% | 25.35 | 25.52 | 24.82 | 450,812 |
| 01 Mar 2024 | 25.41 | 0.17 | 0.67% | 25.28 | 25.68 | 25.25 | 279,820 |
| 29 Feb 2024 | 25.24 | 0.04 | 0.16% | 25.12 | 25.68 | 25.00 | 432,689 |
| 28 Feb 2024 | 25.20 | 0.83 | 3.41% | 24.37 | 25.5367 | 24.34 | 975,765 |
| 27 Feb 2024 | 24.37 | -0.50 | -2.01% | 24.36 | 24.605 | 24.16 | 672,812 |
| 26 Feb 2024 | 24.87 | -0.44 | -1.74% | 25.00 | 25.15 | 24.64 | 574,904 |
| 23 Feb 2024 | 25.31 | 0.10 | 0.40% | 25.20 | 25.46 | 24.83 | 475,210 |
| 22 Feb 2024 | 25.21 | -1.29 | -4.87% | 25.57 | 25.65 | 25.1207 | 572,427 |
