Stockscreener 앱 받기
14.57
3.63%
0.51
시간 외 거래:
14.30
-0.27
-1.85%
Anglo American plc ADR 주식 (NGLOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.60 | $14.34 | $0.26 | 137,601.0 | +3.63% |
| 2025-08-06 | $14.18 | $14.05 | $0.13 | 107,034.0 | +1.30% |
| 2025-08-05 | $13.93 | $13.81 | $0.1199 | 117,953.0 | +1.02% |
| 2025-08-04 | $13.80 | $13.66 | $0.14 | 165,068.0 | +0.22% |
| 2025-08-01 | $13.80 | $13.56 | $0.24 | 156,632.0 | -2.49% |
| 2025-07-31 | $14.27 | $13.98 | $0.29 | 226,681.0 | -1.68% |
| 2025-07-30 | $15.00 | $14.16 | $0.84 | 208,369.0 | -4.16% |
| 2025-07-29 | $14.93 | $14.78 | $0.154 | 201,366.0 | -1.13% |
| 2025-07-28 | $15.18 | $14.91 | $0.27 | 207,983.0 | -2.27% |
| 2025-07-25 | $15.50 | $15.31 | $0.19 | 152,879.0 | -1.59% |
| 2025-07-24 | $15.85 | $15.58 | $0.27 | 108,542.0 | -1.88% |
| 2025-07-23 | $16.24 | $15.86 | $0.382 | 127,539.0 | +0.82% |
| 2025-07-22 | $15.90 | $15.61 | $0.29 | 120,058.0 | +2.65% |
| 2025-07-21 | $15.63 | $15.40 | $0.232 | 243,488.0 | +3.41% |
| 2025-07-18 | $15.06 | $14.89 | $0.166 | 216,052.0 | +0.74% |
| 2025-07-17 | $14.83 | $14.65 | $0.18 | 419,437.0 | -1.72% |
| 2025-07-16 | $15.09 | $14.64 | $0.445 | 210,847.0 | +1.14% |
| 2025-07-15 | $15.03 | $14.78 | $0.25 | 118,068.0 | -0.57% |
| 2025-07-14 | $15.11 | $14.80 | $0.31 | 116,867.0 | -1.54% |
| 2025-07-11 | $15.31 | $15.03 | $0.285 | 151,120.0 | +0.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.60 | $13.56 | $1.04 | 684,288.0 | +3.63% |
| 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% |
Anglo American plc ADR 주식 (NGLOY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $14.14 | $12.84 | $1.30 | 2,540,059.0 | -1.05% |
| 2023-09 | $14.37 | $12.54 | $1.83 | 7,948,985.0 | +4.13% |
| 2023-08 | $15.12 | $12.45 | $2.67 | 8,706,224.0 | -13.61% |
| 2023-07 | $16.28 | $13.67 | $2.61 | 4,045,625.0 | +8.04% |
| 2023-06 | $16.57 | $13.99 | $2.58 | 5,943,423.0 | +2.74% |
| 2023-05 | $15.88 | $13.75 | $2.13 | 7,176,835.0 | -9.63% |
| 2023-04 | $17.27 | $14.89 | $2.38 | 5,040,399.0 | -7.02% |
| 2023-03 | $18.35 | $14.72 | $3.63 | 7,360,892.0 | -4.34% |
| 2023-02 | $21.47 | $16.98 | $4.49 | 4,968,900.0 | -19.81% |
| 2023-01 | $22.95 | $19.06 | $3.89 | 3,749,352.0 | +9.89% |
0.00%
0.89%
자본화:
|
볼륨(24시간):