Premium
Ardagh Metal Packaging SA (AMBP.WS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 0.022 | 0 | 0.00 | 0.03 | 0.0375 | 0.02 | 79604 |
| 1734651600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734565200 | 0.022 | -0.001 | -4.35 | 0.0204 | 0.0377 | 0.0204 | 84568 |
| 1734478800 | 0.023 | -0.004 | -14.81 | 0.03 | 0.03 | 0.0202 | 67092 |
| 1734392400 | 0.027 | -0.003 | -10.00 | 0.0379 | 0.0379 | 0.025716 | 53190 |
| 1734133200 | 0.03 | -0.003 | -9.09 | 0.0331 | 0.0388 | 0.021 | 276734 |
| 1734046800 | 0.033 | -0.006 | -15.38 | 0.0404 | 0.0404 | 0.033 | 20200 |
| 1733960400 | 0.039 | -0.002551 | -6.14 | 0.0368 | 0.05 | 0.0331 | 74010 |
| 1733874000 | 0.041551 | 0.004951 | 13.53 | 0.0399 | 0.041551 | 0.0399 | 453 |
| 1733787600 | 0.0366 | 0.0015 | 4.27 | 0.0399 | 0.04 | 0.0331 | 5928 |
| 1733528400 | 0.0351 | -0.0049 | -12.25 | 0.0354 | 0.0354 | 0.0351 | 796 |
| 1733442000 | 0.04 | 0.0049 | 13.96 | 0.036 | 0.04 | 0.036 | 334468 |
| 1733355600 | 0.0351 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0351 | 750 |
| 1733269200 | 0.0351 | -0.0149 | -29.80 | 0.05 | 0.05 | 0.03 | 317728 |
| 1733182800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1732917840 | 0.05 | 0.0021 | 4.38 | 0.05 | 0.05 | 0.05 | 300 |
| 1732750800 | 0.0479 | -0.0031 | -6.08 | 0.0545 | 0.061 | 0.0427 | 51645 |
| 1732664400 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732578000 | 0.0509999 | 0.0009999 | 2.00 | 0.044 | 0.0511 | 0.044 | 3000 |
| 1732318800 | 0.05 | 0 | 0.00 | 0.0505 | 0.0505 | 0.05 | 400 |
| 1732232400 | 0.05 | -0.0005 | -0.99 | 0.0505 | 0.055 | 0.05 | 600 |
| 1732146000 | 0.0505 | -0.0045 | -8.18 | 0.05 | 0.0505 | 0.05 | 800 |
| 1732059600 | 0.055 | 0.005 | 10.00 | 0.0505 | 0.055 | 0.0505 | 200 |
| 1731973200 | 0.05 | -0.005 | -9.09 | 0.0577 | 0.0577 | 0.05 | 100664 |
| 1731714000 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 72 |
| 1731627600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731541200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731454800 | 0.055 | 0 | 0.00 | 0.0693 | 0.07 | 0.055 | 380 |
| 1731368400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731109200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731022800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730936400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730850000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730763600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.0631 | 0.055 | 26476 |
| 1730500800 | 0.06 | -0.024951 | -29.37 | 0.0707 | 0.0708 | 0.06 | 12997 |
| 1730414400 | 0.084951 | 0.014251 | 20.16 | 0.084951 | 0.084951 | 0.084951 | 800 |
| 1730328000 | 0.0707 | -0.0068 | -8.77 | 0.0707 | 0.0707 | 0.0707 | 800 |
| 1730241600 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1730155200 | 0.0775 | -0.0015 | -1.90 | 0.08 | 0.1 | 0.0775 | 15756 |
| 1729896000 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1729809600 | 0.079 | -0.0335 | -29.78 | 0.0832 | 0.0832 | 0.076 | 7692 |
| 1729723200 | 0.1125 | 0.0211 | 23.09 | 0.1164 | 0.1175 | 0.1 | 23697 |
| 1729636800 | 0.0914 | 0 | 0.00 | 0.0914 | 0.0914 | 0.0914 | 48 |
| 1729550400 | 0.0914 | -0.0136 | -12.95 | 0.0914 | 0.0914 | 0.0914 | 100 |
| 1729291200 | 0.105 | 0.02 | 23.53 | 0.099 | 0.1075 | 0.095 | 118055 |
| 1729204800 | 0.085 | 0.035 | 70.00 | 0.0599 | 0.111 | 0.05 | 134883 |
| 1729118400 | 0.05 | 0.008 | 19.05 | 0.040549 | 0.065 | 0.0399 | 58469 |
| 1729032000 | 0.042 | 0.006 | 16.67 | 0.042 | 0.042 | 0.0419 | 4417 |
| 1728945600 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728686400 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 12 |
| 1728600000 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728513600 | 0.036 | 0.006 | 20.00 | 0.036 | 0.036 | 0.036 | 200 |
| 1728427200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20 |
| 1728340800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728081600 | 0.03 | -0.0008 | -2.60 | 0.0393 | 0.049 | 0.03 | 23791 |
| 1727995200 | 0.0308 | -0.0242 | -44.00 | 0.03 | 0.049 | 0.0288 | 65857 |
| 1727908800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727822400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 28 |
| 1727736000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727476800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727390400 | 0.055 | 0.0002 | 0.36 | 0.0525 | 0.055 | 0.0289 | 2494 |
| 1727304000 | 0.0548 | 0.0078 | 16.60 | 0.045 | 0.0548 | 0.0288 | 5128 |
| 1727217600 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1727131200 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
