Stockscreener 앱 받기
3.69
1.37%
0.05
시간 외 거래:
3.74
0.05
+1.36%
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $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% |
| 2024-10-21 | $4.24 | $4.17 | $0.07 | 1,135,400.0 | -1.65% |
| 2024-10-18 | $4.26 | $4.10 | $0.16 | 1,933,298.0 | +2.42% |
| 2024-10-17 | $4.16 | $4.05 | $0.11 | 1,961,326.0 | +4.28% |
| 2024-10-16 | $4.08 | $3.89 | $0.19 | 1,736,592.0 | +0.25% |
| 2024-10-15 | $4.08 | $3.89 | $0.19 | 2,896,134.0 | +3.39% |
| 2024-10-14 | $3.83 | $3.70 | $0.13 | 913,548.0 | +2.68% |
| 2024-10-11 | $3.77 | $3.72 | $0.05 | 833,775.0 | +0.00% |
| 2024-10-10 | $3.77 | $3.68 | $0.09 | 832,701.0 | +0.00% |
| 2024-10-09 | $3.76 | $3.65 | $0.105 | 859,722.0 | +1.36% |
| 2024-10-08 | $3.73 | $3.64 | $0.0887 | 1,006,603.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.73 | $3.63 | $0.10 | 5,538,563.0 | +0.27% |
| 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
| 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% |
0.67%
8.68%
자본화:
|
볼륨(24시간):