Stockscreener 앱 받기
14.89
0.07%
-0.010
시간 외 거래:
14.89
Anglo American plc ADR 주식 (NGLOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $14.89 | $14.70 | $0.19 | 165,652.0 | -0.07% |
| 2025-05-23 | $14.94 | $14.70 | $0.24 | 303,485.0 | +4.71% |
| 2025-05-22 | $14.27 | $14.08 | $0.19 | 141,117.0 | +0.35% |
| 2025-05-21 | $14.36 | $14.14 | $0.223 | 152,850.0 | +0.85% |
| 2025-05-20 | $14.07 | $13.89 | $0.18 | 216,182.0 | +1.55% |
| 2025-05-19 | $13.89 | $13.67 | $0.22 | 149,870.0 | +0.33% |
| 2025-05-16 | $13.92 | $13.69 | $0.23 | 192,807.0 | -3.70% |
| 2025-05-15 | $14.39 | $14.16 | $0.23 | 259,935.0 | -1.38% |
| 2025-05-14 | $14.68 | $14.51 | $0.17 | 201,181.0 | -1.96% |
| 2025-05-13 | $14.91 | $14.47 | $0.44 | 440,209.0 | +3.93% |
| 2025-05-12 | $14.41 | $14.07 | $0.34 | 255,492.0 | +4.39% |
| 2025-05-09 | $13.75 | $13.56 | $0.19 | 261,539.0 | +0.22% |
| 2025-05-08 | $13.71 | $13.55 | $0.16 | 351,380.0 | -0.73% |
| 2025-05-07 | $13.86 | $13.65 | $0.21 | 355,914.0 | -0.29% |
| 2025-05-06 | $14.00 | $13.68 | $0.32 | 249,916.0 | -1.71% |
| 2025-05-05 | $14.49 | $13.95 | $0.54 | 199,978.0 | -2.16% |
| 2025-05-02 | $14.33 | $14.13 | $0.20 | 155,522.0 | +3.62% |
| 2025-05-01 | $13.99 | $13.76 | $0.23 | 201,599.0 | +2.14% |
| 2025-04-30 | $13.54 | $13.27 | $0.27 | 247,389.0 | -4.99% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $14.94 | $13.55 | $1.39 | 4,254,628.0 | +10.05% |
| 2025-04 | $14.51 | $11.18 | $3.33 | 8,075,117.0 | -3.22% |
| 2025-03 | $15.82 | $13.72 | $2.10 | 3,801,995.0 | -4.70% |
| 2025-02 | $15.82 | $14.33 | $1.49 | 4,531,754.0 | -0.11% |
| 2025-01 | $15.96 | $14.49 | $1.47 | 4,408,317.0 | -0.43% |
Anglo American plc ADR 주식 (NGLOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.47 | $14.40 | $2.07 | 3,472,423.0 | -8.49% |
| 2024-11 | $16.24 | $14.05 | $2.19 | 5,688,453.0 | +3.11% |
| 2024-10 | $16.49 | $14.51 | $1.98 | 3,000,058.0 | -3.89% |
| 2024-09 | $16.41 | $13.00 | $3.41 | 3,089,199.0 | +10.88% |
| 2024-08 | $15.21 | $13.67 | $1.54 | 4,493,856.0 | -3.50% |
| 2024-07 | $15.74 | $14.00 | $1.74 | 3,379,819.0 | -4.54% |
| 2024-06 | $16.05 | $14.69 | $1.36 | 6,152,759.0 | -1.55% |
| 2024-05 | $17.60 | $15.45 | $2.15 | 16,104,941.0 | -1.71% |
| 2024-04 | $17.32 | $12.51 | $4.81 | 17,152,349.0 | +31.94% |
| 2024-03 | $12.52 | $10.69 | $1.83 | 10,533,794.0 | +15.09% |
| 2024-02 | $12.05 | $10.73 | $1.32 | 6,075,627.0 | -9.47% |
| 2024-01 | $12.46 | $10.92 | $1.54 | 7,895,488.0 | +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% |
1.40%
0.56%
자본화:
|
볼륨(24시간):