XNYS
Datos históricos de FLEX LNG Ltd
FLEX LNG Ltd · FLNG
$31.06
▲ +0.22 (+0.71%)
Última operación · 10/10/2026, 23:10:14 UTC
- Variación en el periodo
- +26.65%
- Máximo
- US$33.40
- 5 de mayo de 2026
- Mínimo
- US$24.00
- 14 de octubre de 2025
- Volumen medio diario
- 0.45 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.54 | 31.62 | 30.82 | 30.84 | −2.25% | 261,203.718 |
| 8 oct 2026 | 31.28 | 31.69 | 30.99 | 31.55 | +2.14% | 299,702.767 |
| 7 oct 2026 | 31.19 | 31.38 | 30.86 | 30.89 | −0.77% | 278,048.753 |
| 6 oct 2026 | 31.14 | 31.28 | 30.85 | 31.13 | −0.89% | 333,495.46 |
| 5 oct 2026 | 31.45 | 31.60 | 30.85 | 31.41 | +0.54% | 234,580.914 |
| 2 oct 2026 | 31.23 | 31.37 | 30.90 | 31.24 | −0.26% | 271,312.482 |
| 1 oct 2026 | 30.70 | 31.42 | 30.57 | 31.32 | +1.82% | 308,194.824 |
| 30 sep 2026 | 31.03 | 31.42 | 30.76 | 30.76 | −0.29% | 219,171.493 |
| 29 sep 2026 | 30.74 | 31.15 | 30.57 | 30.85 | +0.16% | 314,039.185 |
| 28 sep 2026 | 30.95 | 31.25 | 30.67 | 30.80 | −0.26% | 328,053.286 |
| 25 sep 2026 | 30.79 | 31.18 | 30.71 | 30.88 | −0.61% | 309,984.769 |
| 24 sep 2026 | 30.98 | 31.63 | 30.80 | 31.07 | +0.36% | 298,427.884 |
| 23 sep 2026 | 31.38 | 31.70 | 30.92 | 30.96 | −1.34% | 325,701.527 |
| 22 sep 2026 | 31.59 | 31.74 | 31.00 | 31.38 | −2.15% | 420,805.734 |
| 21 sep 2026 | 32.23 | 32.81 | 31.87 | 32.07 | −1.08% | 330,251.817 |
| 18 sep 2026 | 32.50 | 32.68 | 32.23 | 32.42 | −0.31% | 399,865.925 |
| 17 sep 2026 | 32.13 | 32.98 | 32.01 | 32.52 | +0.93% | 555,179.655 |
| 16 sep 2026 | 32.39 | 32.87 | 32.10 | 32.22 | −0.52% | 425,907.478 |
| 15 sep 2026 | 31.77 | 32.43 | 31.45 | 32.39 | +1.47% | 490,783.938 |
| 14 sep 2026 | 31.80 | 32.07 | 31.42 | 31.92 | +0.69% | 330,449.146 |
| 11 sep 2026 | 31.61 | 32.12 | 31.61 | 31.70 | +0.28% | 470,327.866 |
| 10 sep 2026 | 31.47 | 31.80 | 31.10 | 31.61 | +1.51% | 444,907.936 |
| 9 sep 2026 | 31.03 | 31.52 | 30.98 | 31.14 | +0.52% | 335,976.897 |
| 8 sep 2026 | 31.51 | 31.53 | 30.90 | 30.98 | −1.68% | 328,542.365 |
| 4 sep 2026 | 31.24 | 31.62 | 31.17 | 31.51 | +0.86% | 449,678.052 |
| 3 sep 2026 | 31.19 | 31.43 | 30.72 | 31.24 | −1.70% | 464,174.907 |
| 2 sep 2026 | 31.40 | 31.95 | 31.35 | 31.78 | +0.99% | 651,868.771 |
| 1 sep 2026 | 31.99 | 32.13 | 31.35 | 31.47 | −0.60% | 601,310.441 |
| 31 ago 2026 | 31.77 | 31.90 | 31.16 | 31.66 | +0.57% | 639,240.585 |
| 28 ago 2026 | 31.57 | 32.02 | 31.36 | 31.48 | +0.51% | 368,692.055 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.