XNYS
Datos históricos de Ardagh Metal Packaging S.A.
Ardagh Metal Packaging S.A. · AMBP
$4.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:03 UTC
- Variación en el periodo
- +21.21%
- Máximo
- US$5.47
- 13 de agosto de 2026
- Mínimo
- US$3.29
- 7 de noviembre de 2025
- Volumen medio diario
- 1.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.45 | 4.47 | 4.34 | 4.40 | −1.35% | 4.91 M |
| 8 oct 2026 | 4.37 | 4.47 | 4.35 | 4.46 | +1.36% | 4.1 M |
| 7 oct 2026 | 4.41 | 4.47 | 4.36 | 4.40 | −0.90% | 1.98 M |
| 6 oct 2026 | 4.46 | 4.54 | 4.43 | 4.44 | 0.00% | 2.15 M |
| 5 oct 2026 | 4.39 | 4.50 | 4.36 | 4.44 | 0.00% | 1.66 M |
| 2 oct 2026 | 4.46 | 4.50 | 4.37 | 4.44 | +1.14% | 1.45 M |
| 1 oct 2026 | 4.35 | 4.42 | 4.27 | 4.39 | +1.15% | 1.09 M |
| 30 sep 2026 | 4.35 | 4.37 | 4.31 | 4.34 | −0.23% | 1.63 M |
| 29 sep 2026 | 4.40 | 4.41 | 4.33 | 4.35 | −1.14% | 859,032.603 |
| 28 sep 2026 | 4.34 | 4.42 | 4.30 | 4.40 | +0.46% | 1.02 M |
| 25 sep 2026 | 4.34 | 4.39 | 4.30 | 4.38 | +1.62% | 1.08 M |
| 24 sep 2026 | 4.46 | 4.48 | 4.30 | 4.31 | −3.15% | 1.58 M |
| 23 sep 2026 | 4.51 | 4.51 | 4.40 | 4.45 | −1.55% | 1.56 M |
| 22 sep 2026 | 4.60 | 4.65 | 4.51 | 4.52 | −0.22% | 1.55 M |
| 21 sep 2026 | 4.67 | 4.68 | 4.53 | 4.53 | −2.16% | 1.56 M |
| 18 sep 2026 | 4.68 | 4.71 | 4.63 | 4.63 | −1.49% | 2.24 M |
| 17 sep 2026 | 4.80 | 4.84 | 4.70 | 4.70 | −0.42% | 3.7 M |
| 16 sep 2026 | 4.50 | 4.77 | 4.49 | 4.72 | −1.67% | 4 M |
| 15 sep 2026 | 4.80 | 4.81 | 4.70 | 4.80 | +0.42% | 1.39 M |
| 14 sep 2026 | 4.81 | 4.85 | 4.76 | 4.78 | −1.24% | 2.09 M |
| 11 sep 2026 | 4.88 | 4.91 | 4.79 | 4.84 | +0.62% | 1.7 M |
| 10 sep 2026 | 4.87 | 4.87 | 4.73 | 4.81 | −1.84% | 1.29 M |
| 9 sep 2026 | 4.92 | 4.99 | 4.88 | 4.90 | −0.61% | 1.81 M |
| 8 sep 2026 | 4.94 | 4.98 | 4.92 | 4.93 | −1.60% | 1.53 M |
| 4 sep 2026 | 5.05 | 5.08 | 4.98 | 5.01 | −1.76% | 1.5 M |
| 3 sep 2026 | 5.13 | 5.16 | 4.98 | 5.10 | +0.39% | 1.03 M |
| 2 sep 2026 | 5.11 | 5.20 | 5.07 | 5.08 | +0.40% | 2.1 M |
| 1 sep 2026 | 5.08 | 5.14 | 5.06 | 5.06 | −0.39% | 1.07 M |
| 31 ago 2026 | 5.14 | 5.20 | 5.05 | 5.08 | −1.17% | 973,841.78 |
| 28 ago 2026 | 5.21 | 5.22 | 5.00 | 5.14 | −0.58% | 1.99 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.