Stockscreener 앱 받기
226.23
0.25%
-0.56
시간 외 거래:
225.00
-1.23
-0.54%
Cheniere Energy Inc 주식 (LNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $226.6 | $223.4 | $3.25 | 1,330,543.0 | -0.25% |
| 2025-03-27 | $233.0 | $224.4 | $8.63 | 2,094,427.0 | -2.43% |
| 2025-03-26 | $235.6 | $230.3 | $5.28 | 1,171,997.0 | +0.19% |
| 2025-03-25 | $236.3 | $229.6 | $6.71 | 1,725,028.0 | -0.68% |
| 2025-03-24 | $234.4 | $228.5 | $5.90 | 1,527,248.0 | +2.98% |
| 2025-03-21 | $230.1 | $226.8 | $3.27 | 2,307,666.0 | -1.48% |
| 2025-03-20 | $231.1 | $224.7 | $6.41 | 1,428,994.0 | +1.30% |
| 2025-03-19 | $228.1 | $224.0 | $4.04 | 1,324,996.0 | +1.45% |
| 2025-03-18 | $228.2 | $222.5 | $5.69 | 2,156,206.0 | +0.68% |
| 2025-03-17 | $223.4 | $218.1 | $5.23 | 1,272,134.0 | +1.83% |
| 2025-03-14 | $219.8 | $213.6 | $6.15 | 1,560,595.0 | +3.30% |
| 2025-03-13 | $218.3 | $209.7 | $8.58 | 2,562,961.0 | -1.68% |
| 2025-03-12 | $217.4 | $211.7 | $5.71 | 1,563,572.0 | +1.79% |
| 2025-03-11 | $217.3 | $210.7 | $6.60 | 2,193,497.0 | -1.41% |
| 2025-03-10 | $220.4 | $210.7 | $9.70 | 2,365,955.0 | -2.63% |
| 2025-03-07 | $222.2 | $213.7 | $8.52 | 2,714,462.0 | +2.22% |
| 2025-03-06 | $219.1 | $212.8 | $6.36 | 1,805,827.0 | -0.99% |
| 2025-03-05 | $219.9 | $215.0 | $4.86 | 1,884,289.0 | -1.10% |
| 2025-03-04 | $222.3 | $219.5 | $2.77 | 833,947.0 | -0.39% |
| 2025-03-03 | $230.0 | $219.4 | $10.59 | 2,186,695.0 | -3.37% |
Cheniere Energy Inc 주식 (LNG) 연도별 가격 이력
이 심층 분석에서는 Cheniere Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheniere Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheniere Energy Inc 주식 (LNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $236.3 | $209.7 | $26.63 | 37,341,582.0 | -1.02% |
| 2025-02 | $233.3 | $206.6 | $26.69 | 46,649,483.0 | +2.20% |
| 2025-01 | $257.6 | $216.4 | $41.20 | 44,948,806.0 | +4.09% |
Cheniere Energy Inc 주식 (LNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $228.1 | $203.4 | $24.69 | 26,714,916.0 | -4.88% |
| 2024-11 | $225.4 | $185.4 | $40.01 | 36,354,482.0 | +17.05% |
| 2024-10 | $193.2 | $177.8 | $15.37 | 32,463,014.0 | +6.42% |
| 2024-09 | $185.4 | $175.1 | $10.22 | 30,020,259.0 | -2.93% |
| 2024-08 | $187.4 | $167.7 | $19.78 | 28,434,422.0 | +1.43% |
| 2024-07 | $184.6 | $172.1 | $12.55 | 32,717,811.0 | +4.47% |
| 2024-06 | $175.6 | $154.8 | $20.74 | 41,408,456.0 | +10.80% |
| 2024-05 | $163.6 | $153.0 | $10.60 | 39,080,126.0 | -0.02% |
| 2024-04 | $163.0 | $152.9 | $10.12 | 36,713,222.0 | -2.15% |
| 2024-03 | $163.5 | $152.3 | $11.22 | 38,935,027.0 | +3.92% |
| 2024-02 | $166.4 | $152.7 | $13.74 | 47,595,889.0 | -5.36% |
| 2024-01 | $173.2 | $160.1 | $13.12 | 31,630,173.0 | -3.94% |
Cheniere Energy Inc 주식 (LNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $183.5 | $168.4 | $15.07 | 28,161,247.0 | -6.28% |
| 2023-11 | $183.2 | $165.4 | $17.88 | 29,535,276.0 | +9.45% |
| 2023-10 | $177.6 | $156.1 | $21.45 | 32,135,965.0 | +0.28% |
| 2023-09 | $169.4 | $158.7 | $10.72 | 27,550,308.0 | +1.69% |
| 2023-08 | $170.6 | $155.3 | $15.25 | 30,536,645.0 | +0.83% |
| 2023-07 | $162.6 | $148.6 | $14.00 | 24,362,229.0 | +6.24% |
| 2023-06 | $153.3 | $137.8 | $15.49 | 36,098,483.0 | +9.01% |
| 2023-05 | $154.6 | $135.3 | $19.32 | 36,738,018.0 | -8.65% |
| 2023-04 | $159.9 | $148.5 | $11.41 | 23,694,073.0 | -2.92% |
| 2023-03 | $167.3 | $139.5 | $27.78 | 45,358,684.0 | +0.17% |
| 2023-02 | $163.5 | $142.3 | $21.23 | 35,471,727.0 | +2.98% |
| 2023-01 | $156.7 | $135.0 | $21.71 | 44,145,507.0 | +1.89% |
0.46%
0.67%
자본화:
|
볼륨(24시간):