Stockscreener 앱 받기
235.51
0.12%
-0.28
시간 외 거래:
235.51
Cheniere Energy Inc 주식 (LNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $236.5 | $232.0 | $4.50 | 1,305,483.0 | -0.12% |
| 2025-05-02 | $236.1 | $231.3 | $4.77 | 1,508,287.0 | +2.30% |
| 2025-05-01 | $234.4 | $228.5 | $5.88 | 1,288,561.0 | -0.27% |
| 2025-04-30 | $233.8 | $225.7 | $8.19 | 2,463,229.0 | -2.83% |
| 2025-04-29 | $238.8 | $233.7 | $5.09 | 1,096,672.0 | +0.10% |
| 2025-04-28 | $238.7 | $232.1 | $6.65 | 1,416,639.0 | +1.90% |
| 2025-04-25 | $233.4 | $230.7 | $2.73 | 1,169,499.0 | +0.39% |
| 2025-04-24 | $234.3 | $229.6 | $4.64 | 1,364,889.0 | +1.83% |
| 2025-04-23 | $234.7 | $223.8 | $10.91 | 2,181,063.0 | -0.74% |
| 2025-04-22 | $233.7 | $225.5 | $8.22 | 2,302,047.0 | +2.89% |
| 2025-04-21 | $230.0 | $221.8 | $8.19 | 2,096,694.0 | -3.50% |
| 2025-04-17 | $234.5 | $228.4 | $6.06 | 2,010,982.0 | +1.76% |
| 2025-04-16 | $231.0 | $225.6 | $5.44 | 1,394,816.0 | +0.22% |
| 2025-04-15 | $228.7 | $222.5 | $6.16 | 1,749,156.0 | +2.39% |
| 2025-04-14 | $225.1 | $218.2 | $6.98 | 1,643,019.0 | +0.61% |
| 2025-04-11 | $221.3 | $212.4 | $8.93 | 2,731,300.0 | +3.51% |
| 2025-04-10 | $218.5 | $206.7 | $11.82 | 2,891,723.0 | -2.29% |
| 2025-04-09 | $221.7 | $199.1 | $22.59 | 4,324,733.0 | +6.18% |
| 2025-04-08 | $216.8 | $203.1 | $13.76 | 3,331,290.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $236.5 | $228.5 | $7.97 | 5,407,814.0 | +1.90% |
| 2025-04 | $238.8 | $188.7 | $50.08 | 49,495,511.0 | -0.13% |
| 2025-03 | $236.3 | $209.7 | $26.63 | 38,191,666.0 | +1.24% |
| 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% |
2.39%
0.15%
자본화:
|
볼륨(24시간):