XNAS
Datos históricos de Golar LNG Limited
Golar LNG Limited · GLNG
$47.92
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:10 UTC
- Variación en el periodo
- +21.33%
- Máximo
- US$57.79
- 12 de mayo de 2026
- Mínimo
- US$35.02
- 24 de noviembre de 2025
- Volumen medio diario
- 1.49 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 | 48.42 | 48.76 | 47.69 | 47.92 | −1.03% | 1.36 M |
| 8 oct 2026 | 49.43 | 49.75 | 48.25 | 48.42 | −1.47% | 1.81 M |
| 7 oct 2026 | 50.19 | 50.30 | 48.94 | 49.14 | −1.78% | 1.1 M |
| 6 oct 2026 | 49.78 | 50.45 | 49.07 | 50.03 | +0.58% | 1.2 M |
| 5 oct 2026 | 49.36 | 50.16 | 49.16 | 49.74 | +1.08% | 1.2 M |
| 2 oct 2026 | 49.49 | 49.49 | 48.05 | 49.21 | +1.88% | 1.48 M |
| 1 oct 2026 | 47.10 | 48.53 | 46.82 | 48.30 | +1.64% | 2.19 M |
| 30 sep 2026 | 48.68 | 49.18 | 47.46 | 47.52 | −1.47% | 1.8 M |
| 29 sep 2026 | 48.44 | 48.92 | 48.11 | 48.23 | −1.15% | 980,872.333 |
| 28 sep 2026 | 49.87 | 49.87 | 48.48 | 48.79 | −1.65% | 1.24 M |
| 25 sep 2026 | 49.72 | 50.16 | 49.44 | 49.61 | −1.00% | 841,772.314 |
| 24 sep 2026 | 50.95 | 51.00 | 49.88 | 50.11 | +0.34% | 1.51 M |
| 23 sep 2026 | 50.53 | 50.88 | 49.85 | 49.94 | −0.95% | 1.06 M |
| 22 sep 2026 | 50.87 | 51.16 | 50.00 | 50.42 | −1.83% | 2.22 M |
| 21 sep 2026 | 51.70 | 51.74 | 50.77 | 51.36 | −0.83% | 3.02 M |
| 18 sep 2026 | 50.97 | 51.94 | 50.79 | 51.79 | +1.97% | 1.55 M |
| 17 sep 2026 | 50.50 | 51.56 | 50.23 | 50.79 | +0.85% | 1.19 M |
| 16 sep 2026 | 50.50 | 51.46 | 49.85 | 50.36 | −0.06% | 1.54 M |
| 15 sep 2026 | 51.63 | 51.95 | 50.35 | 50.39 | −2.10% | 1.25 M |
| 14 sep 2026 | 52.70 | 52.94 | 51.22 | 51.47 | −2.68% | 1.32 M |
| 11 sep 2026 | 52.85 | 53.56 | 52.40 | 52.89 | +0.38% | 1.66 M |
| 10 sep 2026 | 52.81 | 52.87 | 51.81 | 52.69 | +1.44% | 930,325.461 |
| 9 sep 2026 | 51.60 | 52.04 | 51.11 | 51.94 | +0.93% | 847,532.457 |
| 8 sep 2026 | 52.69 | 52.69 | 51.07 | 51.46 | −1.27% | 911,666.32 |
| 4 sep 2026 | 51.79 | 52.65 | 51.79 | 52.12 | +0.25% | 680,885.445 |
| 3 sep 2026 | 53.10 | 53.26 | 51.71 | 51.99 | −2.15% | 998,932.209 |
| 2 sep 2026 | 51.92 | 53.24 | 51.71 | 53.13 | +1.53% | 1.14 M |
| 1 sep 2026 | 51.65 | 52.45 | 51.37 | 52.33 | +1.63% | 1.25 M |
| 31 ago 2026 | 50.79 | 51.61 | 50.61 | 51.49 | +2.39% | 2.04 M |
| 28 ago 2026 | 51.51 | 52.00 | 50.24 | 50.29 | −2.37% | 1.15 M |
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.