Stockscreener 앱 받기
24.01
6.76%
-1.74
Flex Lng Ltd 주식 (FLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $24.62 | $23.87 | $0.75 | 573,683.0 | -6.76% |
| 2024-11-26 | $26.21 | $25.71 | $0.4991 | 420,173.0 | -1.53% |
| 2024-11-25 | $26.49 | $25.90 | $0.59 | 413,368.0 | -0.72% |
| 2024-11-22 | $26.42 | $26.01 | $0.41 | 269,675.0 | +0.61% |
| 2024-11-21 | $26.36 | $25.82 | $0.5399 | 382,161.0 | -1.21% |
| 2024-11-20 | $26.55 | $26.20 | $0.355 | 350,726.0 | +0.30% |
| 2024-11-19 | $26.46 | $25.90 | $0.56 | 257,254.0 | +1.85% |
| 2024-11-18 | $26.12 | $25.27 | $0.8517 | 413,692.0 | +2.53% |
| 2024-11-15 | $25.74 | $25.22 | $0.52 | 319,736.0 | -1.06% |
| 2024-11-14 | $26.06 | $25.52 | $0.5399 | 418,825.0 | -0.31% |
| 2024-11-13 | $26.03 | $24.79 | $1.24 | 649,734.0 | +3.34% |
| 2024-11-12 | $25.25 | $23.61 | $1.64 | 757,554.0 | +3.72% |
| 2024-11-11 | $24.09 | $23.59 | $0.50 | 371,942.0 | +0.46% |
| 2024-11-08 | $24.08 | $23.59 | $0.485 | 284,775.0 | -1.33% |
| 2024-11-07 | $24.59 | $24.04 | $0.5549 | 305,469.0 | +1.43% |
| 2024-11-06 | $23.84 | $23.00 | $0.84 | 492,474.0 | +2.99% |
| 2024-11-05 | $23.36 | $22.80 | $0.565 | 519,743.0 | +0.39% |
| 2024-11-04 | $24.23 | $23.02 | $1.21 | 667,676.0 | -5.03% |
| 2024-11-01 | $24.61 | $24.20 | $0.4119 | 212,087.0 | -1.06% |
| 2024-10-31 | $24.66 | $24.20 | $0.46 | 230,913.0 | +0.99% |
| 2024-10-30 | $24.41 | $24.17 | $0.245 | 307,567.0 | -0.49% |
| 2024-10-29 | $24.72 | $24.23 | $0.49 | 301,167.0 | -1.14% |
Flex Lng Ltd 주식 (FLNG) 연도별 가격 이력
이 심층 분석에서는 Flex Lng Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flex Lng Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flex Lng Ltd 주식 (FLNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.55 | $22.80 | $3.75 | 8,654,430.0 | -2.00% |
| 2024-10 | $26.96 | $24.17 | $2.79 | 5,397,871.0 | -3.69% |
| 2024-09 | $26.92 | $24.88 | $2.04 | 5,401,628.0 | -4.58% |
| 2024-08 | $27.77 | $24.32 | $3.45 | 5,883,452.0 | -0.89% |
| 2024-07 | $27.60 | $26.25 | $1.35 | 4,394,366.0 | -0.52% |
| 2024-06 | $28.90 | $25.59 | $3.30 | 5,702,594.0 | -5.92% |
| 2024-05 | $30.48 | $25.70 | $4.78 | 6,553,326.0 | +10.50% |
| 2024-04 | $26.43 | $24.95 | $1.48 | 4,843,343.0 | +2.28% |
| 2024-03 | $25.82 | $24.82 | $1.00 | 5,840,476.0 | +0.75% |
| 2024-02 | $30.39 | $24.16 | $6.23 | 10,960,315.0 | -15.78% |
| 2024-01 | $31.41 | $29.26 | $2.15 | 6,259,864.0 | +3.13% |
Flex Lng Ltd 주식 (FLNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.24 | $27.85 | $2.39 | 5,688,794.0 | +0.14% |
| 2023-11 | $32.23 | $28.76 | $3.47 | 6,737,922.0 | -4.98% |
| 2023-10 | $31.37 | $27.76 | $3.61 | 5,512,492.0 | +1.26% |
| 2023-09 | $30.82 | $29.75 | $1.07 | 4,011,931.0 | -0.40% |
| 2023-08 | $33.33 | $30.25 | $3.08 | 6,078,873.0 | -4.84% |
| 2023-07 | $31.94 | $29.89 | $2.05 | 4,280,930.0 | +4.23% |
| 2023-06 | $31.57 | $29.20 | $2.37 | 6,563,233.0 | +2.48% |
| 2023-05 | $34.63 | $29.18 | $5.45 | 8,746,931.0 | -13.43% |
| 2023-04 | $35.85 | $31.91 | $3.95 | 8,329,088.0 | +2.47% |
| 2023-03 | $35.86 | $29.96 | $5.90 | 8,947,244.0 | -3.20% |
| 2023-02 | $35.97 | $30.41 | $5.56 | 11,330,265.0 | +11.54% |
| 2023-01 | $33.12 | $29.11 | $4.01 | 8,751,948.0 | -4.86% |
Flex Lng Ltd 주식 (FLNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.24 | $32.36 | $5.88 | 9,666,722.0 | -13.10% |
| 2022-11 | $37.99 | $31.50 | $6.49 | 16,193,886.0 | +20.38% |
| 2022-10 | $34.56 | $28.47 | $6.09 | 10,747,837.0 | -1.33% |
| 2022-09 | $35.27 | $28.12 | $7.15 | 13,638,718.0 | -4.23% |
| 2022-08 | $36.99 | $29.16 | $7.83 | 11,172,234.0 | +3.80% |
| 2022-07 | $32.22 | $24.72 | $7.50 | 7,239,836.0 | +16.32% |
| 2022-06 | $33.36 | $23.25 | $10.11 | 21,118,851.0 | +2.13% |
| 2022-05 | $30.29 | $24.42 | $5.87 | 10,216,026.0 | -4.56% |
| 2022-04 | $32.77 | $24.77 | $8.00 | 12,447,837.0 | -1.47% |
| 2022-03 | $29.34 | $19.75 | $9.59 | 12,624,019.0 | +15.47% |
| 2022-02 | $25.41 | $19.67 | $5.74 | 9,875,844.0 | +25.70% |
| 2022-01 | $26.26 | $16.65 | $9.61 | 14,615,118.0 | -16.35% |
0.99%
1.77%
자본화:
|
볼륨(24시간):