Premium
Ardagh Metal Packaging SA (AMBP)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 6.62251655629 | 4.53 | 4.835 | 4.44 | 3083689 | 4.63842316 | CS |
| 4 | 0.78 | 19.2592592593 | 4.05 | 4.835 | 3.88 | 2320804 | 4.39257713 | CS |
| 12 | 0.73 | 17.8048780488 | 4.1 | 4.835 | 3.74 | 1583474 | 4.19748318 | CS |
| 26 | 0.73 | 17.8048780488 | 4.1 | 5.03 | 3.74 | 1521550 | 4.31649145 | CS |
| 52 | 0.46 | 10.5263157895 | 4.37 | 5.03 | 3.29 | 1412552 | 4.12035485 | CS |
| 156 | 1.04 | 27.4406332454 | 3.79 | 5.03 | 2.5 | 1442543 | 3.70708691 | CS |
| 260 | -6.28 | -56.5256525653 | 11.11 | 12.43 | 2.5 | 1460288 | 4.69907711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 4.83 | 0.14 | 2.99 | 4.71 | 4.845 | 4.7 | 2818684 |
| 1782945600 | 4.69 | -0.05 | -1.05 | 4.71 | 4.73 | 4.635 | 2131215 |
| 1782859200 | 4.74 | 0.15 | 3.27 | 4.5599999 | 4.805 | 4.54 | 4148651 |
| 1782772800 | 4.59 | -0.02 | -0.43 | 4.5599999 | 4.635 | 4.495 | 3430769 |
| 1782513600 | 4.61 | 0.11 | 2.44 | 4.5199999 | 4.6449999 | 4.51 | 3862667 |
| 1782427200 | 4.5 | 0.02 | 0.45 | 4.53 | 4.55 | 4.44 | 1845141 |
| 1782340800 | 4.48 | -0.1 | -2.18 | 4.59 | 4.665 | 4.45 | 3570012 |
| 1782254400 | 4.58 | 0.08 | 1.78 | 4.48 | 4.6 | 4.43 | 3113369 |
| 1782168000 | 4.5 | 0.16 | 3.69 | 4.35 | 4.5199999 | 4.3308 | 1338904 |
| 1781822400 | 4.34 | -0.01 | -0.23 | 4.41 | 4.4798 | 4.34 | 1808570 |
| 1781736000 | 4.35 | -0.01 | -0.23 | 4.34 | 4.485 | 4.2699999 | 1714296 |
| 1781649600 | 4.36 | 0.12 | 2.83 | 4.255 | 4.37 | 4.25 | 1674864 |
| 1781563200 | 4.24 | 0.04 | 0.95 | 4.23 | 4.35 | 4.19 | 2345274 |
| 1781304000 | 4.2 | 0.14 | 3.45 | 4.08 | 4.23 | 4.08 | 3304644 |
| 1781217600 | 4.0599999 | 0.01 | 0.25 | 3.97 | 4.08 | 3.915 | 4116052 |
| 1781131200 | 4.05 | -0.02 | -0.49 | 4.09 | 4.11 | 4.05 | 1006405 |
| 1781044800 | 4.07 | 0.14 | 3.56 | 3.96 | 4.085 | 3.96 | 1503287 |
| 1780958400 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.88 | 1221058 |
| 1780699200 | 3.94 | -0.04 | -1.01 | 3.98 | 4.0199999 | 3.91 | 1025202 |
| 1780612800 | 3.98 | 0 | 0.00 | 4.05 | 4.07 | 3.95 | 934892 |
| 1780526400 | 3.98 | -0.08 | -1.97 | 4.03 | 4.05 | 3.95 | 1130084 |
| 1780440000 | 4.0599999 | 0.04 | 1.00 | 4.03 | 4.09 | 4.005 | 1011740 |
| 1780353600 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.03 | 3.93 | 1259426 |
| 1780094400 | 4.03 | -0.17 | -4.05 | 4.21 | 4.22 | 4 | 1159318 |
| 1780008000 | 4.2 | 0.02 | 0.48 | 4.16 | 4.2457 | 4.14 | 1111112 |
| 1779921600 | 4.18 | 0.1 | 2.45 | 4.1 | 4.28 | 4.1 | 1151927 |
| 1779835200 | 4.08 | 0.04 | 0.99 | 4.07 | 4.09 | 4.0199999 | 2060329 |
| 1779489600 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.08 | 4.035 | 585369 |
| 1779403200 | 4.07 | 0.02 | 0.49 | 4.0199999 | 4.115 | 3.95 | 3746840 |
| 1779316800 | 4.05 | 0.08 | 2.02 | 3.95 | 4.085 | 3.92 | 2801415 |
| 1779230400 | 3.97 | -0.04 | -1.00 | 4.01 | 4.01 | 3.93 | 933141 |
| 1779144000 | 4.01 | 0.06 | 1.52 | 3.94 | 4.045 | 3.9315 | 1347424 |
| 1778884800 | 3.95 | -0.06 | -1.50 | 3.99 | 4 | 3.9 | 1692641 |
| 1778798400 | 4.01 | 0 | 0.00 | 4.03 | 4.0499 | 3.975 | 806516 |
| 1778712000 | 4.01 | 0.01 | 0.25 | 3.97 | 4.057 | 3.965 | 1339225 |
| 1778625600 | 4 | 0.03 | 0.76 | 3.98 | 4.05 | 3.95 | 1284807 |
| 1778539200 | 3.97 | -0.03 | -0.75 | 4 | 4.015 | 3.92 | 979441 |
| 1778280000 | 4 | 0.04 | 1.01 | 3.97 | 4.045 | 3.96 | 539533 |
| 1778193600 | 3.96 | -0.01 | -0.25 | 3.99 | 4.01 | 3.945 | 810827 |
| 1778107200 | 3.97 | 0.04 | 1.02 | 4 | 4.085 | 3.955 | 873711 |
| 1778020800 | 3.93 | -0.01 | -0.25 | 3.96 | 4.01 | 3.9 | 919871 |
| 1777934400 | 3.94 | 0 | 0.00 | 3.9 | 3.96 | 3.875 | 975936 |
| 1777675200 | 3.94 | 0.09 | 2.34 | 3.88 | 3.965 | 3.85 | 702956 |
| 1777588800 | 3.85 | 0 | 0.00 | 3.81 | 3.885 | 3.81 | 903432 |
| 1777502400 | 3.85 | -0.05 | -1.28 | 3.86 | 3.86 | 3.74 | 1859198 |
| 1777416000 | 3.9 | -0.08 | -2.01 | 4.01 | 4.01 | 3.835 | 1164080 |
| 1777329600 | 3.98 | -0.03 | -0.75 | 4.03 | 4.085 | 3.965 | 1631522 |
| 1777070400 | 4.01 | 0.07 | 1.78 | 3.95 | 4.0199999 | 3.87 | 1087916 |
| 1776984000 | 3.94 | 0.09 | 2.34 | 4.15 | 4.15 | 3.86 | 1724753 |
| 1776897600 | 3.85 | -0.09 | -2.28 | 3.94 | 3.955 | 3.83 | 1490517 |
| 1776811200 | 3.94 | -0.17 | -4.14 | 4.09 | 4.12 | 3.925 | 1092302 |
| 1776724800 | 4.11 | -0.09 | -2.14 | 4.19 | 4.2 | 4.1 | 797667 |
| 1776465600 | 4.2 | 0.08 | 1.94 | 4.17 | 4.265 | 4.165 | 1004594 |
| 1776379200 | 4.12 | 0.01 | 0.24 | 4.08 | 4.19 | 4.08 | 768474 |
| 1776292800 | 4.11 | 0.02 | 0.49 | 4.08 | 4.11 | 4.04 | 789297 |
| 1776206400 | 4.09 | -0.06 | -1.45 | 4.13 | 4.15 | 4.08 | 1300364 |
| 1776120000 | 4.15 | 0.03 | 0.73 | 4.09 | 4.155 | 4.07 | 751694 |
| 1775860800 | 4.12 | -0.03 | -0.72 | 4.13 | 4.2 | 4.095 | 1229507 |
| 1775774400 | 4.15 | 0 | 0.00 | 4.1 | 4.19 | 4.1 | 927341 |
| 1775688000 | 4.15 | 0.24 | 6.14 | 4.0599999 | 4.16 | 4.05 | 1663037 |
| 1775601600 | 3.91 | -0.12 | -2.98 | 4.03 | 4.08 | 3.85 | 1722415 |
| 1775515200 | 4.03 | -0.06 | -1.47 | 4.07 | 4.095 | 4 | 607150 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
