Hot Features
프리미엄
Ardagh Metal Packaging SA (AMBP)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0565 | 1.5401390214 | 3.6685 | 3.76 | 3.57 | 944447 | 3.640765 | CS |
| 4 | -0.175 | -4.48717948718 | 3.9 | 3.91 | 3.57 | 1620951 | 3.69664142 | CS |
| 12 | 0.145 | 4.05027932961 | 3.58 | 4.26 | 3.36 | 1400383 | 3.73991807 | CS |
| 26 | -0.335 | -8.25123152709 | 4.06 | 4.26 | 3.16 | 1487244 | 3.63785758 | CS |
| 52 | -0.025 | -0.666666666667 | 3.75 | 4.26 | 3.16 | 1382923 | 3.66812778 | CS |
| 156 | -6.005 | -61.7163412127 | 9.73 | 9.955 | 2.57 | 1491087 | 4.85820648 | CS |
| 260 | -7.385 | -66.4716471647 | 11.11 | 12.43 | 2.57 | 1433661 | 5.15898341 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 3.71 | 0.08 | 2.20 | 3.63 | 3.71 | 3.58 | 1329882 |
| 1732146000 | 3.63 | 0.03 | 0.83 | 3.58 | 3.645 | 3.575 | 695609 |
| 1732059600 | 3.6 | -0.01 | -0.28 | 3.6 | 3.625 | 3.57 | 776316 |
| 1731973200 | 3.61 | -0.01 | -0.28 | 3.64 | 3.6499 | 3.57 | 1176727 |
| 1731714000 | 3.62 | -0.04 | -1.09 | 3.68 | 3.68 | 3.6 | 861676 |
| 1731627600 | 3.66 | -0.04 | -1.08 | 3.71 | 3.73 | 3.66 | 982111 |
| 1731541200 | 3.7 | 0 | 0.00 | 3.7 | 3.72 | 3.66 | 1664765 |
| 1731454800 | 3.7 | -0.09 | -2.37 | 3.79 | 3.81 | 3.665 | 1350893 |
| 1731368400 | 3.79 | 0.05 | 1.34 | 3.75 | 3.83 | 3.74 | 1392621 |
| 1731109200 | 3.74 | -0.01 | -0.27 | 3.79 | 3.79 | 3.65 | 1132171 |
| 1731022800 | 3.75 | 0.06 | 1.63 | 3.78 | 3.7888 | 3.68 | 2156456 |
| 1730936400 | 3.69 | 0 | 0.00 | 3.79 | 3.79 | 3.67 | 2724325 |
| 1730850000 | 3.69 | 0.05 | 1.37 | 3.63 | 3.73 | 3.63 | 1699767 |
| 1730763600 | 3.64 | 0 | 0.00 | 3.65 | 3.71 | 3.64 | 885342 |
| 1730500800 | 3.64 | -0.04 | -1.09 | 3.69 | 3.71 | 3.63 | 1311244 |
| 1730414400 | 3.68 | -0.04 | -1.08 | 3.75 | 3.75 | 3.66 | 1232975 |
| 1730328000 | 3.72 | -0.02 | -0.53 | 3.76 | 3.83 | 3.71 | 2300562 |
| 1730241600 | 3.74 | 0.08 | 2.19 | 3.63 | 3.81 | 3.6 | 4289947 |
| 1730155200 | 3.66 | -0.05 | -1.35 | 3.73 | 3.765 | 3.63 | 2707030 |
| 1729896000 | 3.71 | -0.2 | -5.12 | 3.9 | 3.91 | 3.71 | 2185000 |
| 1729809600 | 3.91 | -0.28 | -6.68 | 3.85 | 4.015 | 3.77 | 2148357 |
| 1729723200 | 4.19 | -0.02 | -0.48 | 4.19 | 4.25 | 4.16 | 1255646 |
| 1729636800 | 4.21 | 0.04 | 0.96 | 4.16 | 4.225 | 4.14 | 1279943 |
| 1729550400 | 4.17 | -0.07 | -1.65 | 4.23 | 4.24 | 4.17 | 1141962 |
| 1729291200 | 4.24 | 0.1 | 2.42 | 4.15 | 4.26 | 4.1 | 1942935 |
| 1729204800 | 4.14 | 0.17 | 4.28 | 4.08 | 4.16 | 4.05 | 1971052 |
| 1729118400 | 3.97 | 0.01 | 0.25 | 4 | 4.08 | 3.89 | 1763887 |
| 1729032000 | 3.96 | 0.13 | 3.39 | 3.93 | 4.08 | 3.89 | 2914885 |
| 1728945600 | 3.83 | 0.1 | 2.68 | 3.73 | 3.83 | 3.7 | 920282 |
| 1728686400 | 3.73 | 0 | 0.00 | 3.75 | 3.77 | 3.72 | 836026 |
| 1728600000 | 3.73 | 0 | 0.00 | 3.69 | 3.77 | 3.68 | 847601 |
| 1728513600 | 3.73 | 0.05 | 1.36 | 3.66 | 3.76 | 3.655 | 864727 |
| 1728427200 | 3.68 | -0.02 | -0.54 | 3.69 | 3.73 | 3.6413 | 1012305 |
| 1728340800 | 3.7 | -0.05 | -1.33 | 3.74 | 3.77 | 3.66 | 850436 |
| 1728081600 | 3.75 | 0.08 | 2.18 | 3.69 | 3.785 | 3.69 | 1231903 |
| 1727995200 | 3.67 | -0.04 | -1.08 | 3.7 | 3.7 | 3.63 | 842413 |
| 1727908800 | 3.71 | -0.08 | -2.11 | 3.8 | 3.8 | 3.685 | 770212 |
| 1727822400 | 3.79 | 0.02 | 0.53 | 3.73 | 3.805 | 3.715 | 923172 |
| 1727736000 | 3.77 | 0.03 | 0.80 | 3.74 | 3.775 | 3.7 | 1164940 |
| 1727476800 | 3.74 | 0.02 | 0.54 | 3.74 | 3.8 | 3.715 | 1157367 |
| 1727390400 | 3.72 | 0.02 | 0.54 | 3.73 | 3.77 | 3.71 | 819026 |
| 1727304000 | 3.7 | -0.02 | -0.54 | 3.7 | 3.725 | 3.68 | 793795 |
| 1727217600 | 3.72 | 0.05 | 1.36 | 3.67 | 3.735 | 3.67 | 1070556 |
| 1727131200 | 3.67 | 0.05 | 1.38 | 3.62 | 3.68 | 3.565 | 1001871 |
| 1726872000 | 3.62 | -0.07 | -1.90 | 3.66 | 3.69 | 3.6 | 1538160 |
| 1726785600 | 3.69 | 0.05 | 1.37 | 3.7 | 3.755 | 3.665 | 1225136 |
| 1726699200 | 3.64 | 0.01 | 0.28 | 3.69 | 3.69 | 3.605 | 1626391 |
| 1726612800 | 3.63 | -0.02 | -0.55 | 3.65 | 3.75 | 3.6 | 1907568 |
| 1726526400 | 3.65 | 0.04 | 1.11 | 3.61 | 3.67 | 3.59 | 1455025 |
| 1726267200 | 3.61 | 0.23 | 6.80 | 3.4 | 3.61 | 3.4 | 1379170 |
| 1726180800 | 3.38 | -0.16 | -4.52 | 3.44 | 3.465 | 3.36 | 1066226 |
| 1726094400 | 3.54 | -0.03 | -0.84 | 3.57 | 3.57 | 3.46 | 1030601 |
| 1726008000 | 3.57 | -0.01 | -0.28 | 3.58 | 3.585 | 3.51 | 1684539 |
| 1725921600 | 3.58 | 0.05 | 1.42 | 3.58 | 3.59 | 3.54 | 1876342 |
| 1725662400 | 3.53 | -0.04 | -1.12 | 3.58 | 3.6 | 3.515 | 834700 |
| 1725576000 | 3.57 | 0.02 | 0.56 | 3.57 | 3.6 | 3.53 | 1606365 |
| 1725489600 | 3.55 | 0.02 | 0.57 | 3.53 | 3.615 | 3.51 | 1502048 |
| 1725403200 | 3.53 | -0.05 | -1.40 | 3.53 | 3.58 | 3.505 | 1620253 |
| 1725057600 | 3.58 | 0.01 | 0.28 | 3.58 | 3.61 | 3.555 | 747900 |
| 1724971200 | 3.57 | -0.06 | -1.65 | 3.66 | 3.68 | 3.55 | 745932 |
| 1724884800 | 3.63 | 0.05 | 1.40 | 3.53 | 3.65 | 3.53 | 1226002 |
| 1724798400 | 3.58 | 0.02 | 0.56 | 3.57 | 3.605 | 3.53 | 458790 |
| 1724712000 | 3.56 | 0.03 | 0.85 | 3.56 | 3.585 | 3.525 | 501621 |
| 1724452800 | 3.53 | 0.08 | 2.32 | 3.45 | 3.565 | 3.45 | 957694 |
| 1724366400 | 3.45 | -0.03 | -0.86 | 3.48 | 3.49 | 3.445 | 473686 |
