Stockscreener 앱 받기
4.05
0.49%
-0.02
Ardagh Metal Packaging S.A. 주식 (AMBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $4.09 | $4.00 | $0.095 | 884,539.0 | -0.49% |
| 2024-05-16 | $4.13 | $3.99 | $0.14 | 1,312,984.0 | +1.24% |
| 2024-05-15 | $4.04 | $3.98 | $0.06 | 725,493.0 | -0.25% |
| 2024-05-14 | $4.07 | $3.98 | $0.09 | 737,723.0 | +0.50% |
| 2024-05-13 | $4.04 | $3.99 | $0.05 | 925,520.0 | +0.75% |
| 2024-05-10 | $4.07 | $3.98 | $0.085 | 928,942.0 | -1.49% |
| 2024-05-09 | $4.05 | $4.01 | $0.04 | 990,465.0 | +0.25% |
| 2024-05-08 | $4.05 | $3.92 | $0.13 | 1,166,875.0 | +1.77% |
| 2024-05-07 | $4.01 | $3.93 | $0.08 | 844,478.0 | -0.75% |
| 2024-05-06 | $4.05 | $3.97 | $0.08 | 1,189,138.0 | +1.27% |
| 2024-05-03 | $4.03 | $3.94 | $0.09 | 796,630.0 | -0.76% |
| 2024-05-02 | $4.02 | $3.94 | $0.08 | 1,050,459.0 | +0.25% |
| 2024-05-01 | $4.02 | $3.92 | $0.10 | 1,359,316.0 | +0.25% |
| 2024-04-30 | $4.04 | $3.90 | $0.135 | 1,134,565.0 | -0.75% |
| 2024-04-29 | $4.17 | $3.95 | $0.22 | 1,556,635.0 | -1.73% |
| 2024-04-26 | $4.11 | $4.00 | $0.11 | 2,732,596.0 | +1.00% |
| 2024-04-25 | $4.08 | $3.66 | $0.425 | 2,586,711.0 | +7.51% |
| 2024-04-24 | $3.74 | $3.64 | $0.10 | 1,072,739.0 | +0.54% |
| 2024-04-23 | $3.72 | $3.59 | $0.13 | 1,417,499.0 | +2.20% |
| 2024-04-22 | $3.64 | $3.47 | $0.17 | 1,056,561.0 | +4.01% |
| 2024-04-19 | $3.53 | $3.43 | $0.10 | 1,565,934.0 | +1.16% |
| 2024-04-18 | $3.50 | $3.36 | $0.14 | 1,639,320.0 | +2.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $4.13 | $3.92 | $0.21 | 13,797,101.0 | +2.53% |
| 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% |
Ardagh Metal Packaging S.A. 주식 (AMBP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.14 | $3.75 | $0.39 | 34,290,804.0 | -4.48% |
| 2023-11 | $4.05 | $3.28 | $0.77 | 35,112,923.0 | +19.29% |
| 2023-10 | $3.53 | $2.57 | $0.96 | 43,827,473.0 | +7.67% |
| 2023-09 | $3.66 | $3.05 | $0.6089 | 17,633,897.0 | -12.81% |
| 2023-08 | $3.77 | $3.39 | $0.38 | 19,850,448.0 | -5.03% |
| 2023-07 | $3.96 | $3.47 | $0.49 | 21,737,592.0 | +0.53% |
| 2023-06 | $4.03 | $3.31 | $0.715 | 29,397,795.0 | +4.16% |
| 2023-05 | $4.13 | $3.40 | $0.73 | 30,731,096.0 | -11.52% |
| 2023-04 | $4.29 | $3.44 | $0.85 | 37,698,347.0 | +0.00% |
| 2023-03 | $4.81 | $3.65 | $1.16 | 44,575,198.0 | -15.35% |
| 2023-02 | $5.90 | $4.79 | $1.11 | 27,353,840.0 | -14.23% |
| 2023-01 | $5.66 | $4.83 | $0.83 | 28,744,814.0 | +16.84% |
Ardagh Metal Packaging S.A. 주식 (AMBP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.98 | $4.30 | $0.68 | 45,777,816.0 | +7.61% |
| 2022-11 | $4.75 | $4.14 | $0.605 | 35,299,249.0 | +0.68% |
| 2022-10 | $5.28 | $3.91 | $1.37 | 26,563,573.0 | -8.26% |
| 2022-09 | $6.71 | $4.55 | $2.16 | 46,224,527.0 | -21.30% |
| 2022-08 | $6.98 | $5.83 | $1.15 | 30,612,510.0 | -9.02% |
| 2022-07 | $6.80 | $5.59 | $1.21 | 26,631,384.0 | +10.82% |
| 2022-06 | $7.00 | $5.71 | $1.29 | 52,557,337.0 | +0.99% |
| 2022-05 | $7.44 | $5.35 | $2.09 | 53,055,833.0 | -15.29% |
| 2022-04 | $8.39 | $6.44 | $1.95 | 17,252,025.0 | -12.30% |
| 2022-03 | $8.80 | $7.01 | $1.79 | 28,481,501.0 | -2.17% |
| 2022-02 | $9.78 | $8.16 | $1.62 | 20,522,337.0 | -13.71% |
| 2022-01 | $9.80 | $8.37 | $1.43 | 25,509,999.0 | +6.64% |
0.41%
0.32%
자본화:
|
볼륨(24시간):