Stockscreener 앱 받기
25.35
9.03%
2.10
Anglo American plc ADR 주식 (NGLOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $25.70 | $24.68 | $1.02 | 1,110,614.0 | +6.74% |
| 2026-02-02 | $23.78 | $23.35 | $0.43 | 400,574.0 | +2.15% |
| 2026-01-30 | $23.82 | $23.01 | $0.805 | 1,654,665.0 | -5.72% |
| 2026-01-29 | $25.60 | $24.17 | $1.43 | 643,173.0 | +1.48% |
| 2026-01-28 | $24.38 | $23.95 | $0.425 | 1,978,422.0 | +0.91% |
| 2026-01-27 | $24.08 | $23.55 | $0.53 | 1,332,010.0 | +1.60% |
| 2026-01-26 | $24.00 | $23.68 | $0.32 | 793,063.0 | +2.51% |
| 2026-01-23 | $23.23 | $22.87 | $0.36 | 1,109,593.0 | +3.31% |
| 2026-01-22 | $23.05 | $22.32 | $0.73 | 1,607,651.0 | -3.07% |
| 2026-01-21 | $23.20 | $22.80 | $0.40 | 617,437.0 | +5.10% |
| 2026-01-20 | $22.01 | $21.44 | $0.57 | 431,748.0 | -0.05% |
| 2026-01-16 | $22.02 | $21.48 | $0.54 | 446,820.0 | -1.52% |
| 2026-01-15 | $22.43 | $22.02 | $0.41 | 501,594.0 | +0.09% |
| 2026-01-14 | $22.36 | $21.84 | $0.52 | 384,786.0 | +3.19% |
| 2026-01-13 | $21.98 | $21.54 | $0.44 | 489,577.0 | -1.50% |
| 2026-01-12 | $22.06 | $21.76 | $0.30 | 864,357.0 | +1.57% |
| 2026-01-09 | $21.71 | $21.33 | $0.38 | 3,300,992.0 | +0.93% |
| 2026-01-08 | $21.77 | $20.69 | $1.08 | 1,834,138.0 | +1.28% |
| 2026-01-07 | $21.33 | $21.00 | $0.33 | 346,042.0 | -3.30% |
| 2026-01-06 | $22.00 | $21.44 | $0.56 | 312,856.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $25.70 | $23.35 | $2.35 | 2,891,047.0 | +9.03% |
| 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 | 21,396,873.0 | +0.53% |
| 2025-09 | $19.04 | $14.79 | $4.25 | 23,517,326.0 | +23.71% |
| 2025-08 | $15.38 | $13.56 | $1.82 | 2,953,682.0 | +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 | $14.98 | $3.15 | 3,960,757.3 | -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% |
2.35%
2.53%
자본화:
|
볼륨(24시간):