Stockscreener 앱 받기
4.08
3.66%
-0.15
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-18 | $4.20 | $4.07 | $0.13 | 565,420.0 | -3.66% |
| 2026-03-17 | $4.27 | $4.16 | $0.115 | 1,251,747.0 | +0.48% |
| 2026-03-16 | $4.21 | $4.09 | $0.12 | 1,302,388.0 | +2.68% |
| 2026-03-13 | $4.13 | $4.04 | $0.09 | 1,243,049.0 | -0.24% |
| 2026-03-12 | $4.23 | $4.08 | $0.155 | 1,773,941.0 | -5.30% |
| 2026-03-11 | $4.41 | $4.28 | $0.1299 | 1,779,573.0 | -0.69% |
| 2026-03-10 | $4.45 | $4.30 | $0.15 | 2,764,729.0 | -0.46% |
| 2026-03-09 | $4.47 | $4.32 | $0.155 | 2,776,714.0 | -2.88% |
| 2026-03-06 | $4.61 | $4.46 | $0.15 | 908,880.0 | -1.74% |
| 2026-03-05 | $4.77 | $4.52 | $0.25 | 2,812,352.0 | -2.54% |
| 2026-03-04 | $4.81 | $4.69 | $0.12 | 2,494,983.0 | -1.05% |
| 2026-03-03 | $4.80 | $4.66 | $0.14 | 1,557,453.0 | -1.65% |
| 2026-03-02 | $4.89 | $4.72 | $0.17 | 4,195,802.0 | +0.00% |
| 2026-02-27 | $4.96 | $4.69 | $0.2674 | 4,432,760.0 | +5.21% |
| 2026-02-26 | $4.97 | $4.54 | $0.43 | 4,614,088.0 | +0.66% |
| 2026-02-25 | $4.74 | $4.53 | $0.21 | 3,625,623.0 | -2.55% |
| 2026-02-24 | $4.77 | $4.65 | $0.12 | 1,080,049.0 | -0.21% |
| 2026-02-23 | $4.76 | $4.62 | $0.135 | 1,095,443.0 | +0.21% |
| 2026-02-20 | $4.75 | $4.63 | $0.125 | 1,023,645.0 | -0.84% |
| 2026-02-19 | $4.79 | $4.69 | $0.10 | 846,715.0 | -0.84% |
| 2026-02-18 | $4.82 | $4.72 | $0.10 | 1,168,669.0 | -0.62% |
Ardagh Metal Packaging S A 주식 (AMBP) 연도별 가격 이력
이 심층 분석에서는 Ardagh Metal Packaging S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ardagh Metal Packaging S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $4.89 | $4.04 | $0.85 | 25,427,031.0 | -15.98% |
| 2026-02 | $5.03 | $4.37 | $0.66 | 31,218,363.0 | +10.48% |
| 2026-01 | $4.47 | $4.05 | $0.42 | 18,280,436.0 | +7.07% |
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.26 | $3.71 | $0.55 | 21,661,582.0 | +9.33% |
| 2025-11 | $3.79 | $3.29 | $0.50 | 22,519,400.0 | +5.04% |
| 2025-10 | $4.25 | $3.48 | $0.772 | 32,421,281.0 | -10.53% |
| 2025-09 | $3.99 | $3.42 | $0.565 | 25,956,198.0 | +8.13% |
| 2025-08 | $4.02 | $3.63 | $0.39 | 21,951,611.0 | -6.82% |
| 2025-07 | $4.78 | $3.65 | $1.13 | 40,835,330.0 | -7.48% |
| 2025-06 | $4.36 | $3.79 | $0.57 | 34,070,574.0 | +9.74% |
| 2025-05 | $3.99 | $3.47 | $0.52 | 52,931,004.0 | +5.12% |
| 2025-04 | $3.81 | $2.52 | $1.29 | 47,196,044.0 | +22.85% |
| 2025-03 | $3.07 | $2.64 | $0.43 | 33,212,660.0 | +5.23% |
| 2025-02 | $3.21 | $2.50 | $0.71 | 33,027,383.0 | +3.61% |
| 2025-01 | $3.07 | $2.66 | $0.41 | 24,848,058.0 | -7.97% |
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.79 | $2.94 | $0.85 | 26,987,296.0 | -19.57% |
| 2024-11 | $3.83 | $3.57 | $0.26 | 24,397,322.0 | +0.00% |
| 2024-10 | $4.26 | $3.60 | $0.66 | 35,289,018.0 | -2.39% |
| 2024-09 | $3.80 | $3.36 | $0.44 | 26,006,205.0 | +5.31% |
| 2024-08 | $3.68 | $3.16 | $0.52 | 21,524,688.0 | -2.72% |
| 2024-07 | $3.87 | $3.28 | $0.585 | 39,665,357.0 | +8.24% |
| 2024-06 | $4.05 | $3.35 | $0.70 | 34,897,940.0 | -13.92% |
| 2024-05 | $4.13 | $3.79 | $0.34 | 21,717,558.0 | +0.00% |
| 2024-04 | $4.17 | $3.25 | $0.92 | 35,048,177.0 | +15.16% |
| 2024-03 | $3.53 | $3.21 | $0.32 | 23,624,014.0 | +4.57% |
| 2024-02 | $3.93 | $3.23 | $0.70 | 24,840,785.0 | -11.11% |
| 2024-01 | $3.88 | $3.52 | $0.355 | 18,871,187.0 | -3.91% |
0.94%
0.06%
자본화:
|
볼륨(24시간):