XNYS
Datos históricos de Cheniere Energy, Inc.
Cheniere Energy, Inc. · LNG
$278.18
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:55 UTC
- Variación en el periodo
- +22.35%
- Máximo
- US$300.89
- 30 de marzo de 2026
- Mínimo
- US$186.20
- 16 de diciembre de 2025
- Volumen medio diario
- 2.25 M
Del 10 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 | 277.49 | 280.24 | 276.89 | 278.18 | +0.11% | 901,687.695 |
| 8 oct 2026 | 275.55 | 279.25 | 275.08 | 277.88 | +2.09% | 1.22 M |
| 7 oct 2026 | 275.63 | 277.09 | 270.95 | 272.20 | −1.11% | 1.19 M |
| 6 oct 2026 | 274.34 | 276.88 | 272.67 | 275.26 | +0.12% | 1.45 M |
| 5 oct 2026 | 270.00 | 276.12 | 267.86 | 274.93 | +1.84% | 1.68 M |
| 2 oct 2026 | 261.93 | 270.25 | 259.50 | 269.95 | −0.90% | 2.82 M |
| 1 oct 2026 | 267.80 | 273.83 | 267.33 | 272.40 | +1.25% | 2.3 M |
| 30 sep 2026 | 267.98 | 269.60 | 266.12 | 269.03 | +0.65% | 1.83 M |
| 29 sep 2026 | 266.10 | 269.81 | 265.10 | 267.29 | −0.88% | 1.61 M |
| 28 sep 2026 | 271.23 | 273.42 | 269.51 | 269.65 | +0.41% | 1.75 M |
| 25 sep 2026 | 273.40 | 274.74 | 267.94 | 268.54 | −2.80% | 1.89 M |
| 24 sep 2026 | 274.91 | 279.71 | 273.09 | 276.28 | +0.98% | 1.66 M |
| 23 sep 2026 | 274.69 | 281.00 | 273.35 | 273.61 | +0.24% | 1.79 M |
| 22 sep 2026 | 271.04 | 279.57 | 268.76 | 272.96 | −0.73% | 2.48 M |
| 21 sep 2026 | 267.92 | 278.49 | 266.87 | 274.98 | +2.47% | 3.13 M |
| 18 sep 2026 | 269.07 | 273.07 | 267.71 | 268.34 | −0.56% | 3.03 M |
| 17 sep 2026 | 266.38 | 270.36 | 264.36 | 269.85 | +0.78% | 1.62 M |
| 16 sep 2026 | 268.00 | 271.80 | 265.27 | 267.75 | −1.19% | 1.7 M |
| 15 sep 2026 | 273.32 | 275.49 | 270.13 | 270.98 | −1.20% | 1.9 M |
| 14 sep 2026 | 281.13 | 283.55 | 273.19 | 274.28 | −1.46% | 1.7 M |
| 11 sep 2026 | 277.76 | 280.43 | 274.57 | 278.34 | +0.18% | 1.48 M |
| 10 sep 2026 | 281.00 | 281.00 | 276.73 | 277.84 | +0.69% | 1.49 M |
| 9 sep 2026 | 278.99 | 280.60 | 274.72 | 275.93 | −0.03% | 3.02 M |
| 8 sep 2026 | 280.68 | 281.84 | 274.48 | 276.02 | −5.47% | 4.93 M |
| 4 sep 2026 | 289.96 | 292.33 | 286.82 | 292.00 | +0.40% | 3.02 M |
| 3 sep 2026 | 296.00 | 296.22 | 289.46 | 290.85 | −1.69% | 2.45 M |
| 2 sep 2026 | 290.04 | 297.92 | 287.76 | 295.86 | +0.59% | 2.6 M |
| 1 sep 2026 | 296.72 | 299.18 | 287.41 | 294.13 | +0.84% | 2.15 M |
| 31 ago 2026 | 286.68 | 293.26 | 284.56 | 291.69 | +3.32% | 2.08 M |
| 28 ago 2026 | 281.46 | 282.98 | 279.85 | 282.33 | +0.54% | 1.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.