Stockscreener 앱 받기
188.77
0.65%
1.22
시장 영업 전:
189.00
0.23
+0.12%
Cheniere Energy Inc 주식 (LNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $189.4 | $185.4 | $4.02 | 1,578,476.0 | +0.65% |
| 2024-11-01 | $192.5 | $187.0 | $5.51 | 1,918,033.0 | -2.00% |
| 2024-10-31 | $192.8 | $182.3 | $10.56 | 3,648,110.0 | +5.20% |
| 2024-10-30 | $184.1 | $181.6 | $2.55 | 1,721,373.0 | -0.33% |
| 2024-10-29 | $183.8 | $182.0 | $1.78 | 1,357,969.0 | -0.57% |
| 2024-10-28 | $184.4 | $181.9 | $2.44 | 1,432,490.0 | -0.73% |
| 2024-10-25 | $187.0 | $184.5 | $2.51 | 1,718,202.0 | -0.77% |
| 2024-10-24 | $187.4 | $182.9 | $4.54 | 1,805,525.0 | +1.92% |
| 2024-10-23 | $182.9 | $180.8 | $2.16 | 1,441,226.0 | +0.26% |
| 2024-10-22 | $182.5 | $180.8 | $1.65 | 1,198,671.0 | +0.73% |
| 2024-10-21 | $184.2 | $180.6 | $3.58 | 1,063,742.0 | -0.61% |
| 2024-10-18 | $183.7 | $181.0 | $2.63 | 1,259,680.0 | -0.14% |
| 2024-10-17 | $185.5 | $182.2 | $3.30 | 1,515,948.0 | -0.08% |
| 2024-10-16 | $184.6 | $182.1 | $2.55 | 1,330,577.0 | -0.66% |
| 2024-10-15 | $186.5 | $183.4 | $3.09 | 1,542,713.0 | -2.64% |
| 2024-10-14 | $191.3 | $188.4 | $2.95 | 970,975.0 | -1.08% |
| 2024-10-11 | $191.9 | $190.1 | $1.81 | 1,089,741.0 | -0.50% |
| 2024-10-10 | $193.2 | $190.9 | $2.21 | 1,082,292.0 | +0.42% |
| 2024-10-09 | $191.4 | $187.7 | $3.67 | 1,073,506.0 | +1.62% |
| 2024-10-08 | $189.1 | $186.2 | $2.88 | 1,189,590.0 | -1.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $192.5 | $185.4 | $7.08 | 5,074,985.0 | -1.36% |
| 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% |
Cheniere Energy Inc 주식 (LNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $178.1 | $147.1 | $31.02 | 35,740,878.0 | -14.48% |
| 2022-11 | $182.3 | $158.6 | $23.72 | 48,362,438.0 | -0.60% |
| 2022-10 | $179.0 | $165.0 | $13.92 | 51,632,886.0 | +6.33% |
| 2022-09 | $178.6 | $147.7 | $30.92 | 71,211,356.0 | +3.58% |
| 2022-08 | $172.2 | $142.0 | $30.25 | 55,078,300.0 | +7.24% |
| 2022-07 | $150.6 | $120.3 | $30.32 | 42,526,208.0 | +12.10% |
| 2022-06 | $146.3 | $120.1 | $26.26 | 51,212,293.0 | -2.57% |
| 2022-05 | $150.0 | $127.5 | $22.50 | 45,395,271.0 | +0.71% |
| 2022-04 | $145.0 | $127.5 | $17.46 | 41,569,361.0 | -2.05% |
| 2022-03 | $149.4 | $122.9 | $26.51 | 63,419,859.0 | +4.33% |
| 2022-02 | $139.5 | $110.7 | $28.85 | 44,715,619.0 | +18.77% |
| 2022-01 | $115.7 | $100.1 | $15.60 | 35,887,495.0 | +10.33% |
0.25%
자본화:
|
볼륨(24시간):