Mercados españoles cerrados

ARB IOT Group Limited (ARBB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8021-0,0093 (-1,15%)
A partir del 12:59PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20240,82000,82000,80010,80210,802121.180
22 may 20240,80000,84500,80000,82100,821095.300
21 may 20240,88000,88400,80000,81200,8120107.100
20 may 20240,84000,90000,84000,88400,884079.700
17 may 20240,83000,88000,82000,84600,846083.200
16 may 20240,88000,89000,84000,84500,845079.400
15 may 20240,88000,90000,87000,88900,889067.700
14 may 20240,91000,94800,89800,91000,910068.200
13 may 20240,91400,94200,91000,91500,915065.400
10 may 20240,98000,98000,87000,94500,945057.400
09 may 20241,01001,02000,99000,99000,990029.900
08 may 20241,02001,05001,02001,03001,030012.200
07 may 20241,08001,08001,04001,05001,050021.400
06 may 20241,11001,15001,07001,10001,100044.400
03 may 20241,04001,10001,03001,10001,100037.500
02 may 20241,02001,06001,00001,05001,050049.400
01 may 20241,06001,06001,03001,05001,050020.400
30 abr 20241,02001,09001,01001,06001,060070.300
29 abr 20241,05001,07001,02001,06001,060028.600
26 abr 20241,03001,08001,01001,07001,070057.200
25 abr 20241,08001,11001,03001,08001,080094.400
24 abr 20241,11001,15001,07001,12001,120060.400
23 abr 20241,26001,26001,03001,14001,1400154.300
22 abr 20241,26001,30001,17001,29001,2900124.100
19 abr 20240,95001,33000,91601,18001,1800325.900
18 abr 20240,92001,00000,90800,96000,960049.500
17 abr 20240,95001,00000,86200,96000,9600101.000
16 abr 20241,00001,06001,00001,00001,0000103.300
15 abr 20241,00001,08001,00001,06001,0600112.300
12 abr 20241,06001,12001,05001,10001,100036.400
11 abr 20241,12001,13001,10001,11501,115020.300
10 abr 20241,12001,14001,09501,12001,120018.300
09 abr 20241,11001,14001,10001,10001,100043.000
08 abr 20241,20001,25101,12001,16001,160054.200
05 abr 20241,30001,33001,23001,23001,230064.100
04 abr 20241,30001,33001,29001,33001,330024.600
03 abr 20241,30001,40001,27001,33001,330088.500
02 abr 20241,34001,34001,30001,32001,320018.900
01 abr 20241,45001,46001,37001,37001,370031.100
28 mar 20241,39001,49001,39001,45001,450028.500
27 mar 20241,38001,39001,34001,39001,39009100
26 mar 20241,32001,44001,32001,34001,340027.600
25 mar 20241,33001,41001,30001,32001,320039.200
22 mar 20241,37001,37001,26001,35001,350033.800
21 mar 20241,36001,39001,31001,32001,320016.900
20 mar 20241,28001,33001,26001,30001,300030.600
19 mar 20241,37001,37001,25501,29001,290025.000
18 mar 20241,34001,45001,34001,38901,389024.600
15 mar 20241,42001,45001,33001,38001,380052.600
14 mar 20241,53001,53001,40001,46001,460035.800
13 mar 20241,54001,54001,47001,50001,500037.200
12 mar 20241,56001,56001,50001,54001,540042.100
11 mar 20241,57001,65001,52001,53001,530032.600
08 mar 20241,54001,58001,50001,50001,500021.600
07 mar 20241,59001,64001,52001,54001,540059.200
06 mar 20241,56001,60001,50201,58501,585040.700
05 mar 20241,63001,63601,42001,55001,550041.100
04 mar 20241,65001,65001,51001,60001,600029.600
01 mar 20241,60001,68001,53101,59001,590099.500
29 feb 20241,53001,65001,45001,54001,540099.400
28 feb 20241,75001,75001,51001,53001,530053.100
27 feb 20241,66701,75001,59001,60001,6000106.900
26 feb 20241,59001,76001,55201,62001,620085.900
23 feb 20241,70001,71001,56001,64001,640050.000
22 feb 20241,80001,90701,64001,64001,640069.400
21 feb 20242,00002,07001,90001,90001,900068.600
20 feb 20242,29002,38002,01002,06002,0600138.700
16 feb 20242,11002,80002,08002,52002,5200327.600
15 feb 20242,28002,34001,81002,32002,3200366.900
14 feb 20242,16002,63002,16002,33002,3300865.800
13 feb 20243,81004,55002,25002,59002,590021.427.800
12 feb 20241,25001,57801,20001,54001,5400868.200
09 feb 20241,22001,25001,21001,25001,250022.600
08 feb 20241,21001,23001,18001,20001,20009000
07 feb 20241,19001,23001,16001,17001,170035.100
06 feb 20241,00001,30001,00001,16001,160050.100
05 feb 20241,00001,03000,98000,99000,990016.600
02 feb 20241,04001,05000,99000,99200,992038.600
01 feb 20241,14001,30000,99001,01501,0150271.200
31 ene 20241,13001,14001,12001,14001,140011.600
30 ene 20241,15001,16001,07001,11501,115020.600
29 ene 20241,20001,23001,14001,16001,160020.800
26 ene 20241,15001,28801,14001,18001,18007400
25 ene 20241,20001,22001,11501,14801,148045.000
24 ene 20241,17001,20001,10001,20001,200026.500
23 ene 20241,14001,25901,12001,17001,170073.800
22 ene 20241,20001,24201,16001,16001,160015.300
19 ene 20241,27001,28001,18001,22001,220016.500
18 ene 20241,24001,40001,24001,27001,270021.100
17 ene 20241,41001,44001,26001,30001,300041.600
16 ene 20241,41001,49001,41001,42001,420026.300
12 ene 20241,49001,55001,45001,45001,450017.300
11 ene 20241,56001,60001,48001,52001,520053.100
10 ene 20241,60001,61001,54001,58001,580023.500
09 ene 20241,67001,67001,52001,59001,590043.500
08 ene 20241,43001,70001,43001,49001,490052.100
05 ene 20241,65001,70001,45001,46001,460063.700
04 ene 20241,72001,90001,67001,69001,690081.600
03 ene 20242,24002,24001,70001,77001,7700136.800
02 ene 20242,50002,50002,06002,23002,2300160.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...