XNAS
Datos históricos de New Fortress Energy Inc.
New Fortress Energy Inc. · NFE
$4.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:44:22 UTC
- Variación en el periodo
- −95.35%
- Máximo
- US$109.00
- 10 de octubre de 2025
- Mínimo
- US$4.18
- 9 de octubre de 2026
- Volumen medio diario
- 0.24 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 | 4.22 | 4.62 | 4.18 | 4.35 | +0.69% | 291,559.099 |
| 8 oct 2026 | 4.99 | 4.99 | 4.23 | 4.32 | −12.82% | 599,374.143 |
| 7 oct 2026 | 5.43 | 5.47 | 4.92 | 4.96 | −10.07% | 493,411.384 |
| 6 oct 2026 | 5.90 | 6.09 | 5.45 | 5.51 | −6.13% | 637,419.32 |
| 5 oct 2026 | 5.87 | 6.03 | 5.45 | 5.87 | −10.65% | 988,528.243 |
| 2 oct 2026 | 5.87 | 7.13 | 5.87 | 6.57 | +11.17% | 762,537.271 |
| 1 oct 2026 | 6.17 | 6.27 | 5.85 | 5.91 | −5.74% | 258,324.804 |
| 30 sep 2026 | 6.03 | 6.59 | 5.92 | 6.27 | +3.12% | 369,613.333 |
| 29 sep 2026 | 6.42 | 6.45 | 5.73 | 6.08 | −6.17% | 425,490.177 |
| 28 sep 2026 | 6.74 | 6.77 | 6.10 | 6.48 | −4.99% | 322,637.111 |
| 25 sep 2026 | 6.08 | 6.84 | 6.08 | 6.82 | +11.80% | 560,285.635 |
| 24 sep 2026 | 6.25 | 6.61 | 5.81 | 6.10 | −4.69% | 965,846.902 |
| 23 sep 2026 | 8.22 | 8.25 | 6.33 | 6.40 | −21.47% | 1.39 M |
| 22 sep 2026 | 10.68 | 10.68 | 7.56 | 8.15 | −24.68% | 2.74 M |
| 21 sep 2026 | 12.06 | 12.16 | 10.80 | 10.82 | −11.46% | 644,813.561 |
| 18 sep 2026 | 12.23 | 12.74 | 12.05 | 12.22 | −1.53% | 388,416.897 |
| 17 sep 2026 | 12.63 | 13.03 | 12.09 | 12.41 | −0.80% | 461,714.01 |
| 16 sep 2026 | 12.80 | 13.49 | 12.14 | 12.51 | −2.04% | 489,259.373 |
| 15 sep 2026 | 13.69 | 14.46 | 12.73 | 12.77 | −8.00% | 516,377.836 |
| 14 sep 2026 | 16.74 | 16.90 | 12.60 | 13.88 | −15.78% | 763,257.445 |
| 10 sep 2026 | 13.72 | 17.50 | 12.25 | 16.48 | +20.87% | 378,588.89 |
| 9 sep 2026 | 13.02 | 13.74 | 11.25 | 13.64 | +5.66% | 109,168.75 |
| 8 sep 2026 | 14.00 | 14.03 | 12.84 | 12.91 | −5.87% | 46,142.642 |
| 4 sep 2026 | 14.09 | 14.38 | 13.63 | 13.71 | −1.69% | 26,601.128 |
| 3 sep 2026 | 14.25 | 14.40 | 13.80 | 13.95 | +1.01% | 30,248.686 |
| 2 sep 2026 | 14.50 | 14.68 | 13.62 | 13.81 | −3.86% | 27,937.593 |
| 1 sep 2026 | 14.68 | 15.00 | 14.10 | 14.36 | −0.97% | 24,742.021 |
| 31 ago 2026 | 14.50 | 14.98 | 14.28 | 14.50 | −0.89% | 41,037.453 |
| 28 ago 2026 | 15.10 | 15.50 | 14.16 | 14.63 | −4.07% | 28,046.242 |
| 27 ago 2026 | 14.25 | 15.46 | 14.01 | 15.25 | +5.54% | 55,159.578 |
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.