Mercados españoles cerrados en 8 hrs 11 min

Argo Blockchain plc (ARBK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,1200+0,0500 (+4,67%)
Al cierre: 04:00PM EDT
1,1100 -0,01 (-0,89%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20241,05001,14001,04001,12001,1200418.500
21 jun 20241,27001,29001,07001,07001,07001.029.500
20 jun 20241,25001,34001,22001,26901,2690304.600
18 jun 20241,30001,30001,22001,25001,2500396.600
17 jun 20241,25001,31001,22001,30001,3000388.800
14 jun 20241,34001,35001,26001,29001,2900386.800
13 jun 20241,39001,42001,32001,35001,3500279.900
12 jun 20241,33001,48001,30001,38001,3800576.200
11 jun 20241,34001,35001,24101,32001,3200432.100
10 jun 20241,36001,39001,35001,35501,3550260.300
07 jun 20241,35001,51001,35001,40001,4000579.400
06 jun 20241,35001,64001,34101,51001,5100940.900
05 jun 20241,34001,40001,30501,39801,3980259.500
04 jun 20241,35001,39001,32001,35001,3500299.300
03 jun 20241,42001,44901,34001,38001,3800169.600
31 may 20241,39001,42001,35001,38001,380096.500
30 may 20241,37001,45001,37001,41001,4100133.200
29 may 20241,35001,40001,35001,38001,380077.700
28 may 20241,38001,45001,35001,39001,3900179.300
24 may 20241,39001,42001,33001,37001,3700186.700
23 may 20241,43001,48901,35001,37001,3700187.500
22 may 20241,48001,55001,43001,45001,4500322.100
21 may 20241,50001,54001,42001,46001,4600290.000
20 may 20241,44001,55001,38001,49001,4900443.100
17 may 20241,33001,45001,33001,44001,4400176.400
16 may 20241,47001,50001,35501,38001,3800366.800
15 may 20241,39001,53001,36001,50001,5000322.300
14 may 20241,39001,39801,32001,35001,3500160.600
13 may 20241,38001,40001,33001,40001,4000161.000
10 may 20241,37001,41001,27001,29001,2900229.800
09 may 20241,33001,38901,30001,37001,3700120.600
08 may 20241,35001,35001,28001,35001,3500158.500
07 may 20241,37001,37001,32001,36001,3600178.100
06 may 20241,42001,48001,33001,35001,3500204.600
03 may 20241,42001,45001,34401,36001,3600135.600
02 may 20241,41001,41001,34001,39001,3900195.500
01 may 20241,35001,44001,33001,37001,3700181.600
30 abr 20241,46001,47001,37001,39001,3900183.300
29 abr 20241,51001,51901,46001,49001,4900152.300
26 abr 20241,43001,54001,43001,52001,5200171.700
25 abr 20241,47001,55001,43001,52001,5200130.800
24 abr 20241,55001,58301,45001,51001,5100211.200
23 abr 20241,56001,65001,51001,56001,5600308.400
22 abr 20241,53001,66001,45001,58001,5800348.200
19 abr 20241,51001,55001,44001,52001,5200301.300
18 abr 20241,48001,58001,44001,45001,4500236.300
17 abr 20241,48001,48001,40001,48001,4800168.200
16 abr 20241,35001,46001,32001,44001,4400191.200
15 abr 20241,43001,47001,29001,34001,3400272.700
12 abr 20241,52001,52001,40001,44001,4400295.700
11 abr 20241,57001,58001,48001,52001,5200277.700
10 abr 20241,61001,64001,53501,58001,5800228.100
09 abr 20241,65001,69101,59001,60001,6000231.000
08 abr 20241,72001,74001,60001,64001,6400437.000
05 abr 20241,58001,73001,56001,59001,5900384.800
04 abr 20241,67001,74001,56001,56001,5600557.800
03 abr 20241,68001,72001,65001,65001,6500298.900
02 abr 20241,65001,72001,60001,69001,6900504.300
01 abr 20242,02002,06001,73001,84001,84001.165.000
28 mar 20241,61002,48001,57002,17002,17002.702.300
27 mar 20241,57001,62001,54001,60001,6000175.300
26 mar 20241,66001,68001,54001,57001,5700368.400
25 mar 20241,67001,73501,61001,63001,6300589.400
22 mar 20241,65001,71001,56001,63001,6300493.600
21 mar 20241,76001,79001,60501,63001,6300482.000
20 mar 20241,50001,80001,50001,76001,7600585.200
19 mar 20241,59001,60001,48001,50001,5000330.100
18 mar 20241,62001,76001,55001,65001,6500386.800
15 mar 20241,52001,65001,51001,65001,6500635.000
14 mar 20241,71001,71001,42001,56001,5600871.200
13 mar 20241,83001,84001,75001,76001,7600444.800
12 mar 20241,86001,87001,73001,79001,7900456.400
11 mar 20241,98002,06801,80001,81001,8100799.000
08 mar 20242,00002,12001,92002,00502,0050849.600
07 mar 20242,00002,00001,86001,89001,8900434.200
06 mar 20241,95002,01901,86001,93001,9300532.300
05 mar 20242,00002,07001,75001,79001,79001.472.500
04 mar 20242,30002,39002,13002,20002,20001.009.700
01 mar 20242,14002,33002,10002,32002,3200651.900
29 feb 20242,52002,59002,02002,02002,02001.472.700
28 feb 20242,56002,76002,45002,48002,48001.242.700
27 feb 20242,75002,78002,44002,64002,64001.243.800
26 feb 20242,14002,53002,13002,49002,4900890.600
23 feb 20242,28002,28002,06002,10002,1000354.600
22 feb 20242,18002,40002,14002,28002,2800514.300
21 feb 20242,20002,25002,14002,16002,1600303.100
20 feb 20242,47002,50002,21002,32002,3200509.900
16 feb 20242,61002,69002,42002,53002,5300478.500
15 feb 20242,84002,90002,52002,58002,58001.099.800
14 feb 20242,78002,92002,66102,84002,84001.152.400
13 feb 20242,57002,69002,33002,45002,4500909.400
12 feb 20242,58002,85002,52002,85002,85001.618.100
09 feb 20242,38002,55002,27002,49002,49001.258.800
08 feb 20241,87002,32001,87002,24002,24001.229.700
07 feb 20241,89001,89001,73001,86001,8600417.500
06 feb 20241,84001,90001,78001,86001,8600506.700
05 feb 20241,93002,02001,83001,84001,8400534.300
02 feb 20242,06002,08001,92001,93001,9300355.000
01 feb 20242,02002,12901,97002,08002,0800382.100
31 ene 20242,08002,17001,87002,01002,0100687.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...