Stockscreener 앱 받기
19.16
4.25%
-0.85
시간 외 거래:
19.16
Anglo American plc ADR 주식 (NGLOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-20 | $20.12 | $18.95 | $1.18 | 757,311.0 | -4.25% |
| 2026-03-19 | $20.21 | $18.99 | $1.22 | 597,764.0 | -2.39% |
| 2026-03-18 | $20.77 | $20.40 | $0.37 | 448,336.0 | -2.38% |
| 2026-03-17 | $21.29 | $20.87 | $0.4225 | 372,913.0 | -0.47% |
| 2026-03-16 | $21.22 | $20.78 | $0.44 | 602,915.0 | +1.69% |
| 2026-03-13 | $21.58 | $20.62 | $0.956 | 455,780.0 | -5.16% |
| 2026-03-12 | $21.97 | $21.52 | $0.45 | 179,211.0 | -2.23% |
| 2026-03-11 | $22.58 | $21.75 | $0.83 | 244,369.0 | +0.49% |
| 2026-03-10 | $22.79 | $22.17 | $0.62 | 404,575.0 | +2.91% |
| 2026-03-09 | $21.64 | $20.52 | $1.12 | 578,163.0 | -0.23% |
| 2026-03-06 | $21.86 | $21.22 | $0.64 | 498,075.0 | -3.98% |
| 2026-03-05 | $23.10 | $22.32 | $0.78 | 834,801.0 | -4.48% |
| 2026-03-04 | $23.77 | $23.42 | $0.35 | 692,487.0 | -4.91% |
| 2026-02-24 | $25.07 | $24.39 | $0.68 | 217,126.0 | +0.57% |
| 2026-02-23 | $25.26 | $24.46 | $0.80 | 224,443.0 | -0.06% |
| 2026-02-20 | $24.90 | $24.22 | $0.68 | 362,731.0 | +0.71% |
| 2026-02-19 | $24.58 | $23.67 | $0.91 | 203,807.0 | -0.57% |
| 2026-02-18 | $25.01 | $24.48 | $0.53 | 144,679.0 | +2.57% |
Anglo American plc ADR 주식 (NGLOY) 연도별 가격 이력
이 심층 분석에서는 Anglo American plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGLOY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anglo American plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anglo American plc ADR 주식 (NGLOY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $23.77 | $18.95 | $4.82 | 7,424,072.0 | -22.96% |
| 2026-02 | $25.72 | $23.14 | $2.57 | 6,226,977.0 | +6.97% |
| 2026-01 | $25.60 | $20.42 | $5.18 | 19,687,666.0 | +12.37% |
Anglo American plc ADR 주식 (NGLOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.70 | $18.75 | $1.95 | 11,309,432.0 | +7.62% |
| 2025-11 | $19.27 | $17.49 | $1.78 | 6,550,003.0 | -0.94% |
| 2025-10 | $20.46 | $18.61 | $1.85 | 20,199,185.0 | +0.53% |
| 2025-09 | $19.04 | $14.79 | $4.25 | 11,758,663.0 | +23.71% |
| 2025-08 | $15.38 | $13.56 | $1.82 | 2,448,082.0 | +9.17% |
| 2025-07 | $16.24 | $13.98 | $2.26 | 4,181,434.0 | -5.33% |
| 2025-05 | $17.26 | $14.43 | $2.83 | 4,322,886.1 | -3.33% |
| 2025-04 | $16.47 | $12.69 | $3.78 | 7,112,029.6 | -3.22% |
| 2025-03 | $17.96 | $15.58 | $2.38 | 3,348,546.0 | -4.70% |
| 2025-02 | $17.96 | $16.27 | $1.69 | 3,991,269.6 | -0.11% |
| 2025-01 | $18.13 | $16.45 | $1.68 | 3,844,563.1 | -0.43% |
Anglo American plc ADR 주식 (NGLOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.70 | $15.60 | $3.10 | 3,072,244.6 | -8.49% |
| 2024-11 | $18.44 | $15.95 | $2.49 | 5,010,013.6 | +3.11% |
| 2024-10 | $18.72 | $14.85 | $3.87 | 2,657,238.9 | -3.89% |
| 2024-09 | $18.63 | $14.76 | $3.87 | 2,720,762.4 | +10.88% |
| 2024-08 | $17.27 | $15.52 | $1.75 | 3,957,891.5 | -3.50% |
| 2024-07 | $17.87 | $15.90 | $1.98 | 2,976,721.3 | -4.54% |
| 2024-06 | $18.22 | $16.68 | $1.54 | 5,418,943.7 | -1.55% |
| 2024-05 | $19.98 | $17.54 | $2.44 | 14,184,168.1 | -1.71% |
| 2024-04 | $19.67 | $14.20 | $5.47 | 15,106,655.9 | +31.94% |
| 2024-03 | $14.21 | $12.14 | $2.07 | 9,277,469.9 | +15.09% |
| 2024-02 | $13.68 | $12.18 | $1.50 | 5,351,010.9 | -9.47% |
| 2024-01 | $14.14 | $12.40 | $1.74 | 6,953,824.3 | +0.00% |
14.63%
1.10%
자본화:
|
볼륨(24시간):