Hot Features
프리미엄
Ardagh Metal Packaging SA (AMBP)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 4.10447761194 | 2.68 | 2.885 | 2.66 | 1552011 | 2.77325667 | CS |
| 4 | -0.22 | -7.30897009967 | 3.01 | 3.11 | 2.66 | 1470165 | 2.88062212 | CS |
| 12 | -1.11 | -28.4615384615 | 3.9 | 3.91 | 2.66 | 1481112 | 3.35688098 | CS |
| 26 | -0.85 | -23.3516483516 | 3.64 | 4.26 | 2.66 | 1390837 | 3.5147532 | CS |
| 52 | -0.81 | -22.5 | 3.6 | 4.26 | 2.66 | 1320312 | 3.57056244 | CS |
| 156 | -6.11 | -68.6516853933 | 8.9 | 9.8 | 2.57 | 1481958 | 4.6275731 | CS |
| 260 | -8.32 | -74.8874887489 | 11.11 | 12.43 | 2.57 | 1415946 | 5.09585624 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 2.8 | 0.01 | 0.36 | 2.8 | 2.86 | 2.77 | 851700 |
| 1737070800 | 2.79 | -0.05 | -1.76 | 2.75 | 2.81 | 2.68 | 1688225 |
| 1736984400 | 2.84 | 0.07 | 2.53 | 2.82 | 2.845 | 2.8 | 881715 |
| 1736898000 | 2.77 | -0.05 | -1.77 | 2.82 | 2.8849999 | 2.75 | 1406358 |
| 1736811600 | 2.82 | 0.14 | 5.22 | 2.7 | 2.83 | 2.67 | 1930896 |
| 1736552400 | 2.68 | -0.05 | -1.83 | 2.68 | 2.75 | 2.66 | 1852860 |
| 1736379600 | 2.73 | -0.02 | -0.73 | 2.75 | 2.75 | 2.68 | 1827950 |
| 1736293200 | 2.75 | -0.14 | -4.84 | 2.89 | 2.9 | 2.75 | 2181174 |
| 1736206800 | 2.89 | -0.08 | -2.69 | 2.99 | 3.05 | 2.89 | 2427783 |
| 1735947600 | 2.97 | 0 | 0.00 | 2.98 | 3.0099999 | 2.93 | 1657903 |
| 1735861200 | 2.97 | -0.04 | -1.33 | 3.04 | 3.07 | 2.97 | 767950 |
| 1735688400 | 3.0099999 | 0.05 | 1.69 | 2.96 | 3.0299999 | 2.96 | 813655 |
| 1735602000 | 2.96 | -0.06 | -1.99 | 3.05 | 3.05 | 2.94 | 1561984 |
| 1735342800 | 3.02 | 0.04 | 1.34 | 2.98 | 3.06 | 2.95 | 1540935 |
| 1735256400 | 2.98 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.96 | 853127 |
| 1735077840 | 3.02 | -0.04 | -1.31 | 3.08 | 3.08 | 3.005 | 520137 |
| 1734997200 | 3.06 | 0 | 0.00 | 3.07 | 3.1 | 3.02 | 1120378 |
| 1734738000 | 3.06 | 0.03 | 0.99 | 3.0099999 | 3.11 | 3 | 1959768 |
| 1734651600 | 3.0299999 | -0.01 | -0.33 | 3.09 | 3.09 | 2.98 | 2520609 |
| 1734565200 | 3.04 | -0.11 | -3.49 | 3.18 | 3.19 | 3.015 | 1595341 |
| 1734478800 | 3.15 | -0.02 | -0.63 | 3.18 | 3.18 | 3.095 | 1598735 |
| 1734392400 | 3.17 | -0.04 | -1.25 | 3.22 | 3.22 | 3.16 | 1017563 |
| 1734133200 | 3.21 | -0.01 | -0.31 | 3.23 | 3.23 | 3.1549999 | 1214768 |
| 1734046800 | 3.22 | 0.03 | 0.94 | 3.2 | 3.24 | 3.16 | 1513144 |
| 1733960400 | 3.19 | -0.28 | -8.07 | 3.4 | 3.45 | 3.19 | 2928946 |
| 1733874000 | 3.47 | 0.02 | 0.58 | 3.45 | 3.5 | 3.42 | 941381 |
| 1733787600 | 3.45 | 0.02 | 0.58 | 3.47 | 3.505 | 3.4412 | 1053052 |
| 1733528400 | 3.43 | -0.05 | -1.44 | 3.48 | 3.54 | 3.43 | 888358 |
| 1733442000 | 3.48 | -0.23 | -6.20 | 3.61 | 3.66 | 3.46 | 1373381 |
| 1733355600 | 3.71 | -0.01 | -0.27 | 3.75 | 3.75 | 3.69 | 961972 |
| 1733269200 | 3.72 | -0.05 | -1.33 | 3.77 | 3.79 | 3.71 | 1271379 |
| 1733182800 | 3.77 | 0.09 | 2.45 | 3.71 | 3.79 | 3.685 | 1042953 |
| 1732917840 | 3.68 | -0.01 | -0.27 | 3.71 | 3.72 | 3.66 | 472860 |
| 1732750800 | 3.69 | -0.01 | -0.27 | 3.72 | 3.75 | 3.68 | 960744 |
| 1732664400 | 3.7 | -0.01 | -0.27 | 3.7 | 3.72 | 3.66 | 1619356 |
| 1732578000 | 3.71 | -0.02 | -0.54 | 3.75 | 3.78 | 3.71 | 872352 |
| 1732318800 | 3.73 | 0.02 | 0.54 | 3.7 | 3.76 | 3.7 | 1247171 |
| 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 |
