Всички / NASDAQ (CFD) / NFE.US

New Fortress Energy

$29.42

Днес

NFE

+1.02 (+3.59%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NASDAQ (CFD)

Маржин:

20%

Ср. спред:

0.07

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 31, 202329.450.471.60%28.9829.5028.86

Mar 30, 202328.43-0.15-0.53%28.5829.0227.91

Mar 29, 202328.22-0.12-0.43%28.3428.4627.87

Mar 28, 202327.84-1.12-4.02%28.9628.9627.59

Mar 27, 202327.74-0.10-0.36%27.8427.9526.97

Mar 24, 202327.270.170.62%27.1027.3026.17

Mar 23, 202327.37-1.36-4.97%28.7328.8626.80

Mar 22, 202328.23-1.76-6.23%29.9930.1128.15

Mar 21, 202329.050.812.79%28.2429.3828.06

Mar 20, 202327.50-0.16-0.58%27.6628.1827.24

Mar 17, 202327.39-1.47-5.37%28.8628.8626.61

Mar 16, 202328.600.341.19%28.2628.9727.76

Mar 15, 202328.56-1.84-6.44%30.4030.4028.05

Mar 14, 202330.79-1.17-3.80%31.9632.3029.95

Mar 13, 202330.83-1.06-3.44%31.8931.8930.07

Mar 10, 202331.64-1.31-4.14%32.9532.9631.23

Mar 09, 202332.95-1.20-3.64%34.1535.0232.75

Mar 08, 202333.86-1.70-5.02%35.5635.5633.47

Mar 07, 202334.41-1.16-3.37%35.5735.8034.31

Mar 06, 202334.82-1.30-3.73%36.1236.1434.57

Mar 03, 202336.201.644.53%34.5636.3634.06

Mar 02, 202334.331.133.29%33.2034.4832.97

Mar 01, 202333.390.080.24%33.3133.8532.78

Feb 28, 202333.00-5.49-16.64%38.4938.4932.52

Feb 27, 202338.74-1.64-4.23%40.3840.4038.52

Feb 24, 202338.75-0.53-1.37%39.2839.4438.12

Feb 23, 202339.580.340.86%39.2439.6338.39

Feb 22, 202337.570.340.90%37.2337.6336.34

Feb 21, 202336.82-0.53-1.44%37.3537.5536.36

Feb 17, 202337.59-1.75-4.66%39.3439.3437.12

Feb 16, 202339.17-0.75-1.91%39.9240.2539.13

Feb 15, 202340.00-0.29-0.72%40.2940.5138.90

Feb 14, 202340.130.451.12%39.6840.7239.27

Feb 13, 202339.80-0.75-1.88%40.5540.7639.76

Feb 10, 202340.060.350.87%39.7140.1238.95

Feb 09, 202339.31-1.51-3.84%40.8240.9539.06

Feb 08, 202340.02-0.93-2.32%40.9540.9839.90

Feb 07, 202340.570.892.19%39.6840.6138.52

Feb 06, 202338.77-2.01-5.18%40.7840.8938.52

Feb 03, 202339.86-1.53-3.84%41.3942.2239.55

Feb 02, 202341.07-0.19-0.46%41.2641.7040.52

Feb 01, 202340.520.982.42%39.5441.1339.08

Jan 31, 202338.830.561.44%38.2738.8337.62

Jan 30, 202337.26-0.83-2.23%38.0938.3037.07

Jan 27, 202338.210.962.51%37.2538.4137.09

Jan 26, 202337.24-0.56-1.50%37.8038.0036.45

Jan 25, 202337.150.240.65%36.9137.1935.67

Jan 24, 202336.970.691.87%36.2837.0935.91

Jan 23, 202336.350.511.40%35.8436.6635.57

Jan 20, 202335.401.323.73%34.0836.2333.88

Jan 19, 202333.69-1.94-5.76%35.6335.6433.50

Jan 18, 202335.90-1.53-4.26%37.4337.4935.60

Jan 17, 202337.24-1.81-4.86%39.0539.0536.13

Jan 13, 202338.89-1.19-3.06%40.0840.1538.73

Jan 12, 202340.130.701.74%39.4340.2938.36

Jan 11, 202339.11-0.49-1.25%39.6039.6238.75

Jan 10, 202338.79-0.93-2.40%39.7239.7238.06

Jan 09, 202338.92-0.13-0.33%39.0539.6838.84

Jan 06, 202338.040.561.47%37.4838.2536.54

Jan 05, 202336.900.421.14%36.4837.1335.73

Jan 04, 202336.420.160.44%36.2637.0235.45

Jan 03, 202336.18-3.41-9.43%39.5940.3335.55

Dec 30, 202242.440.230.54%42.2142.5541.55

Dec 29, 202242.081.463.47%40.6242.3540.41

Dec 28, 202240.37-1.74-4.31%42.1142.1639.99

Dec 27, 202241.72-1.81-4.34%43.5343.6741.33

Dec 23, 202242.920.511.19%42.4143.0241.43

Dec 22, 202241.98-1.84-4.38%43.8243.8340.94

Dec 21, 202243.870.080.18%43.7944.5642.81

Dec 20, 202242.54-0.47-1.10%43.0143.9642.35

Dec 19, 202242.93-1.68-3.91%44.6144.6542.64

Dec 16, 202244.17-0.86-1.95%45.0345.0343.49

Dec 15, 202244.95-0.50-1.11%45.4545.6343.97

Dec 14, 202248.91-1.41-2.88%50.3250.3248.02

Dec 13, 202248.31-1.74-3.60%50.0550.9648.21

Dec 12, 202245.250.651.44%44.6045.5143.99

Dec 09, 202244.10-1.70-3.85%45.8046.2044.04

Dec 08, 202245.46-3.10-6.82%48.5648.5845.20

Dec 07, 202246.66-0.91-1.95%47.5747.5746.02

Dec 06, 202246.10-3.46-7.51%49.5649.5645.54

Dec 05, 202247.95-3.80-7.92%51.7552.4547.53

Dec 02, 202251.251.052.05%50.2051.3749.19

Dec 01, 202250.61-0.93-1.84%51.5451.5450.27

Nov 30, 202250.900.741.45%50.1651.0348.55

Nov 29, 202247.84-1.97-4.12%49.8149.9747.81

Nov 28, 202248.58-1.32-2.72%49.9050.0948.41

Nov 25, 202250.83-0.19-0.37%51.0251.6950.50

Nov 23, 202250.51-0.90-1.78%51.4151.4449.21

Nov 22, 202250.412.164.28%48.2550.7147.45

Nov 21, 202247.32-0.70-1.48%48.0248.0245.49

Nov 18, 202248.380.300.62%48.0848.5146.62

Nov 17, 202247.69-1.57-3.29%49.2649.4446.24

Nov 16, 202249.460.150.30%49.3149.7948.58

Nov 15, 202249.33-2.87-5.82%52.2052.2047.49

Nov 14, 202249.82-1.37-2.75%51.1951.4549.81

Nov 11, 202250.68-1.30-2.57%51.9854.3050.28

Nov 10, 202249.86-1.73-3.47%51.5952.2749.72

Nov 09, 202249.40-5.83-11.80%55.2355.2348.70

Nov 08, 202255.13-4.45-8.07%59.5859.6554.35

Nov 07, 202258.750.070.12%58.6859.6758.31

Nov 04, 202257.860.430.74%57.4360.4556.96

Nov 03, 202255.811.081.94%54.7356.8254.25

Nov 02, 202255.10-1.72-3.12%56.8257.5754.66

Nov 01, 202254.53-1.29-2.37%55.8256.8354.38

Oct 31, 202255.110.460.83%54.6555.7653.99

Oct 28, 202254.60-0.53-0.97%55.1355.3653.05

Oct 27, 202254.60-2.10-3.85%56.7057.3954.59

Oct 26, 202255.331.282.31%54.0555.7453.88

Oct 25, 202253.141.542.90%51.6053.3851.60

Oct 24, 202251.350.030.06%51.3251.7050.62

Oct 21, 202250.750.891.75%49.8651.1348.80

Oct 20, 202249.270.611.24%48.6650.2248.11

Oct 19, 202247.761.623.39%46.1447.7645.42

Oct 18, 202245.76-0.58-1.27%46.3446.8444.96

Oct 17, 202245.030.430.95%44.6046.2244.25

Oct 14, 202243.09-1.93-4.48%45.0245.9342.82

Oct 13, 202245.121.242.75%43.8845.2942.34

Oct 12, 202243.67-1.47-3.37%45.1445.1442.60

Oct 11, 202244.640.280.63%44.3646.1543.72

Oct 10, 202244.80-2.24-5.00%47.0447.6244.76

Oct 07, 202246.98-0.68-1.45%47.6648.2146.62

Oct 06, 202247.53-1.63-3.43%49.1650.5347.52

Oct 05, 202249.331.513.06%47.8249.8146.33

Виж повече

Показаните данни са за периода Oct 05, 2022 - Mar 31, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на NFE.