3.705
price up icon1.79%   0.075
after-market 시간 외 거래: 3.71 0.005 +0.13%
loading

Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $3.71 $3.58 $0.13 888,950.0 +2.07%
2024-11-20 $3.65 $3.58 $0.07 670,145.0 +0.83%
2024-11-19 $3.62 $3.57 $0.055 751,829.0 -0.28%
2024-11-18 $3.65 $3.57 $0.0799 1,164,161.0 -0.28%
2024-11-15 $3.68 $3.60 $0.08 845,558.0 -1.09%
2024-11-14 $3.73 $3.66 $0.07 917,641.0 -1.08%
2024-11-13 $3.72 $3.66 $0.06 1,502,518.0 +0.00%
2024-11-12 $3.81 $3.67 $0.145 1,319,709.0 -2.37%
2024-11-11 $3.83 $3.74 $0.09 1,386,816.0 +1.34%
2024-11-08 $3.79 $3.65 $0.14 1,115,042.0 -0.27%
2024-11-07 $3.79 $3.68 $0.1088 2,100,794.0 +1.63%
2024-11-06 $3.83 $3.67 $0.16 2,734,783.0 +0.00%
2024-11-05 $3.73 $3.63 $0.10 1,691,368.0 +1.37%
2024-11-04 $3.71 $3.64 $0.07 874,989.0 +0.00%
2024-11-01 $3.71 $3.63 $0.08 1,280,838.0 -1.09%
2024-10-31 $3.75 $3.66 $0.09 1,193,232.0 -1.08%
2024-10-30 $3.83 $3.71 $0.12 2,286,652.0 -0.53%
2024-10-29 $3.81 $3.60 $0.21 4,211,987.0 +2.19%
2024-10-28 $3.77 $3.63 $0.135 2,104,802.0 -1.35%
2024-10-25 $3.91 $3.71 $0.20 2,184,991.0 -5.12%
2024-10-24 $4.01 $3.77 $0.245 2,148,357.0 -6.68%
2024-10-23 $4.25 $4.16 $0.09 1,245,840.0 -0.48%
2024-10-22 $4.22 $4.14 $0.085 1,264,416.0 +0.96%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.83 $3.57 $0.26 20,134,091.0 +0.68%
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%

Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2023

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

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%
$55.60
price up icon 1.46%
$70.92
price up icon 2.94%
packaging_containers GPK
$28.80
price up icon 0.95%
packaging_containers CCK
$91.01
price up icon 0.85%
$10.47
price up icon 1.26%
packaging_containers AVY
$199.61
price up icon 0.79%
자본화:     |  볼륨(24시간):