Premium
Ardagh Metal Packaging SA (AMBP)
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 | 0.84 | 31.2267657993 | 2.69 | 3.75 | 2.64 | 3570685 | 3.38915451 | CS |
| 4 | 0.55 | 18.4563758389 | 2.98 | 3.75 | 2.525 | 1979514 | 3.02814182 | CS |
| 12 | 0.72 | 25.6227758007 | 2.81 | 3.75 | 2.5 | 1796642 | 2.90664045 | CS |
| 26 | -0.37 | -9.48717948718 | 3.9 | 3.91 | 2.5 | 1581681 | 3.09350506 | CS |
| 52 | -0.16 | -4.33604336043 | 3.69 | 4.26 | 2.5 | 1499002 | 3.37359096 | CS |
| 156 | -4.25 | -54.6272493573 | 7.78 | 7.81 | 2.5 | 1551339 | 4.20183371 | CS |
| 260 | -7.58 | -68.2268226823 | 11.11 | 12.43 | 2.5 | 1449001 | 4.89923575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 3.76 | 0.16 | 4.44 | 3.6 | 3.815 | 3.59 | 4667797 |
| 1745534400 | 3.6 | 0.84 | 30.43 | 2.95 | 3.61 | 2.93 | 10765571 |
| 1745448000 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.81 | 2.73 | 1542091 |
| 1745361600 | 2.7799999 | 0.11 | 4.12 | 2.72 | 2.79 | 2.68 | 1104369 |
| 1745275200 | 2.67 | -0.03 | -1.11 | 2.69 | 2.69 | 2.64 | 879082 |
| 1744929600 | 2.7 | 0.06 | 2.27 | 2.65 | 2.73 | 2.625 | 1255734 |
| 1744843200 | 2.64 | -0.04 | -1.49 | 2.69 | 2.71 | 2.64 | 968593 |
| 1744756800 | 2.68 | -0.09 | -3.25 | 2.73 | 2.7599999 | 2.67 | 936386 |
| 1744670400 | 2.77 | 0.05 | 1.84 | 2.75 | 2.7799999 | 2.71 | 1059271 |
| 1744411200 | 2.72 | 0.09 | 3.42 | 2.65 | 2.735 | 2.615 | 1644465 |
| 1744324800 | 2.63 | -0.05 | -1.87 | 2.64 | 2.7 | 2.555 | 1840407 |
| 1744238400 | 2.68 | 0.08 | 3.08 | 2.59 | 2.725 | 2.525 | 1836129 |
| 1744152000 | 2.6 | -0.12 | -4.41 | 2.81 | 2.82 | 2.58 | 1589510 |
| 1744065600 | 2.72 | -0.14 | -4.90 | 2.85 | 2.85 | 2.56 | 2749264 |
| 1743806400 | 2.86 | -0.15 | -4.98 | 2.98 | 2.98 | 2.85 | 2273460 |
| 1743720000 | 3.0099999 | -0.08 | -2.59 | 3.0099999 | 3.0299999 | 2.98 | 1663614 |
| 1743633600 | 3.09 | 0.04 | 1.31 | 3.0299999 | 3.1 | 3 | 1217423 |
| 1743547200 | 3.05 | 0.03 | 0.99 | 3.0099999 | 3.08 | 3 | 1251491 |
| 1743460800 | 3.02 | 0.02 | 0.67 | 3 | 3.07 | 2.995 | 1694969 |
| 1743201600 | 3 | 0.02 | 0.67 | 2.98 | 3.02 | 2.98 | 1328798 |
| 1743115200 | 2.98 | 0.04 | 1.36 | 2.93 | 3 | 2.9 | 753825 |
| 1743028800 | 2.94 | 0.07 | 2.44 | 2.88 | 2.955 | 2.865 | 718031 |
| 1742942400 | 2.87 | -0.03 | -1.03 | 2.94 | 2.94 | 2.855 | 1414168 |
| 1742856000 | 2.9 | 0.01 | 0.35 | 2.91 | 2.93 | 2.84 | 797789 |
| 1742596800 | 2.89 | -0.09 | -3.02 | 2.96 | 2.96 | 2.86 | 1546748 |
| 1742510400 | 2.98 | 0.01 | 0.34 | 2.97 | 3.025 | 2.95 | 1218501 |
| 1742424000 | 2.97 | -0.01 | -0.34 | 2.93 | 2.985 | 2.93 | 1274631 |
| 1742337600 | 2.98 | 0.1 | 3.47 | 2.87 | 2.99 | 2.87 | 1636770 |
| 1742251200 | 2.88 | -0.02 | -0.69 | 2.9 | 2.93 | 2.85 | 1883691 |
| 1741992000 | 2.9 | 0.18 | 6.62 | 2.72 | 2.92 | 2.7 | 2448232 |
| 1741905600 | 2.72 | -0.05 | -1.81 | 2.69 | 2.73 | 2.64 | 2775009 |
| 1741819200 | 2.77 | -0.05 | -1.77 | 2.82 | 2.84 | 2.75 | 2231013 |
| 1741732800 | 2.82 | -0.04 | -1.40 | 2.88 | 2.9049999 | 2.75 | 2412957 |
| 1741646400 | 2.86 | -0.04 | -1.38 | 2.88 | 2.94 | 2.84 | 2488275 |
| 1741390800 | 2.9 | 0.12 | 4.32 | 2.77 | 2.9 | 2.77 | 2074107 |
| 1741304400 | 2.7799999 | 0 | 0.00 | 2.7599999 | 2.795 | 2.74 | 1427901 |
| 1741218000 | 2.7799999 | 0.06 | 2.21 | 2.75 | 2.825 | 2.74 | 1197026 |
| 1741131600 | 2.72 | -0.12 | -4.23 | 2.85 | 2.85 | 2.71 | 1348227 |
| 1741045200 | 2.84 | -0.03 | -1.05 | 2.88 | 2.98 | 2.84 | 1311223 |
| 1740786000 | 2.87 | -0.29 | -9.18 | 3.11 | 3.115 | 2.85 | 5560476 |
| 1740699600 | 3.16 | 0.25 | 8.59 | 2.89 | 3.21 | 2.89 | 5875322 |
| 1740613200 | 2.91 | 0.13 | 4.68 | 2.7799999 | 2.91 | 2.765 | 4199784 |
| 1740526800 | 2.7799999 | 0.02 | 0.72 | 2.8 | 2.83 | 2.745 | 1709949 |
| 1740440400 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.79 | 2.72 | 1094586 |
| 1740181200 | 2.74 | 0.01 | 0.37 | 2.77 | 2.815 | 2.73 | 1434088 |
| 1740094800 | 2.73 | 0.08 | 3.02 | 2.65 | 2.74 | 2.65 | 1479652 |
| 1740008400 | 2.65 | 0.02 | 0.76 | 2.61 | 2.69 | 2.585 | 1593999 |
| 1739922000 | 2.63 | 0 | 0.00 | 2.61 | 2.64 | 2.6 | 631354 |
| 1739576400 | 2.63 | 0.01 | 0.38 | 2.64 | 2.67 | 2.6 | 517361 |
| 1739490000 | 2.62 | 0 | 0.00 | 2.64 | 2.67 | 2.6 | 1120870 |
| 1739403600 | 2.62 | -0.07 | -2.60 | 2.63 | 2.68 | 2.62 | 653665 |
| 1739317200 | 2.69 | 0.04 | 1.51 | 2.62 | 2.7 | 2.61 | 1092055 |
| 1739230800 | 2.65 | 0.14 | 5.58 | 2.5299999 | 2.7 | 2.5299999 | 1446118 |
| 1738971600 | 2.5099999 | -0.11 | -4.20 | 2.62 | 2.62 | 2.5 | 1447905 |
| 1738885200 | 2.62 | -0.08 | -2.96 | 2.73 | 2.73 | 2.61 | 1267682 |
| 1738798800 | 2.7 | -0.04 | -1.46 | 2.74 | 2.75 | 2.69 | 910622 |
| 1738712400 | 2.74 | 0.01 | 0.37 | 2.73 | 2.74 | 2.67 | 1057622 |
| 1738626000 | 2.73 | -0.04 | -1.44 | 2.75 | 2.755 | 2.7 | 733848 |
| 1738366800 | 2.77 | -0.04 | -1.42 | 2.81 | 2.82 | 2.75 | 843743 |
| 1738280400 | 2.81 | 0.05 | 1.81 | 2.7799999 | 2.82 | 2.7599999 | 1209374 |
| 1738194000 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.74 | 801302 |
| 1738107600 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.82 | 2.7599999 | 756034 |
| 1738021200 | 2.82 | 0.03 | 1.08 | 2.81 | 2.85 | 2.79 | 895983 |
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
