Italia markets close in 4 hours 15 minutes

Argo Blockchain plc (ARBK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,2900-0,0800 (-5,84%)
Alla chiusura: 04:00PM EDT
1,3100 +0,02 (+1,55%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,37001,41001,27001,29001,2900225.200
09 mag 20241,33001,38901,30001,37001,3700120.600
08 mag 20241,35001,35001,28001,35001,3500158.500
07 mag 20241,37001,37001,32001,36001,3600178.100
06 mag 20241,42001,48001,33001,35001,3500204.600
03 mag 20241,42001,45001,34401,36001,3600135.600
02 mag 20241,41001,41001,34001,39001,3900195.500
01 mag 20241,35001,44001,33001,37001,3700181.600
30 apr 20241,46001,47001,37001,39001,3900183.300
29 apr 20241,51001,51901,46001,49001,4900152.300
26 apr 20241,43001,54001,43001,52001,5200171.700
25 apr 20241,47001,55001,43001,52001,5200130.800
24 apr 20241,55001,58301,45001,51001,5100211.200
23 apr 20241,56001,65001,51001,56001,5600308.400
22 apr 20241,53001,66001,45001,58001,5800348.200
19 apr 20241,51001,55001,44001,52001,5200301.300
18 apr 20241,48001,58001,44001,45001,4500236.300
17 apr 20241,48001,48001,40001,48001,4800168.200
16 apr 20241,35001,46001,32001,44001,4400191.200
15 apr 20241,43001,47001,29001,34001,3400272.700
12 apr 20241,52001,52001,40001,44001,4400295.700
11 apr 20241,57001,58001,48001,52001,5200277.700
10 apr 20241,61001,64001,53501,58001,5800228.100
09 apr 20241,65001,69101,59001,60001,6000231.000
08 apr 20241,72001,74001,60001,64001,6400437.000
05 apr 20241,58001,73001,56001,59001,5900384.800
04 apr 20241,67001,74001,56001,56001,5600557.800
03 apr 20241,68001,72001,65001,65001,6500298.900
02 apr 20241,65001,72001,60001,69001,6900504.300
01 apr 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 gen 20242,08002,17001,87002,01002,0100687.800
30 gen 20242,32002,38002,12002,16002,1600802.200
29 gen 20242,24002,47002,23002,42002,42001.341.100
26 gen 20242,00002,30001,95402,29002,29001.099.000
25 gen 20241,90001,94001,78001,88001,8800204.500
24 gen 20241,86001,99801,79001,86001,8600454.900
23 gen 20241,79001,91001,74601,80001,8000341.600
22 gen 20241,87002,04001,79801,87001,8700692.400
19 gen 20241,81001,88001,65001,88001,8800870.800
18 gen 20241,98002,11001,72001,76001,7600887.000
17 gen 20242,04002,05001,92001,98001,9800462.400
16 gen 20242,09002,23002,03002,09002,0900914.400
12 gen 20242,45002,50002,01002,04002,04002.094.800
11 gen 20242,98003,13002,48002,54002,54002.140.800
10 gen 20242,50003,11802,46002,77002,77002.319.000
09 gen 20242,90002,91002,41002,49002,49002.335.900
08 gen 20243,09003,32602,82503,17003,17002.440.100
05 gen 20243,73003,74903,31003,50003,5000857.800
04 gen 20243,79004,02003,57003,82003,82001.414.700
03 gen 20243,19003,86002,88003,78003,78002.257.900
02 gen 20244,42004,45003,28003,35003,35002.873.800
29 dic 20233,88004,17003,55003,74003,74003.543.400
28 dic 20233,59004,24003,51004,08004,08003.564.900
27 dic 20233,31004,36003,31003,75003,75004.089.500
26 dic 20233,42003,53003,20003,43003,43001.888.100
22 dic 20232,71003,60002,70003,47003,47004.516.900
21 dic 20232,28002,57002,20002,57002,57001.380.600
20 dic 20232,06002,36002,01002,15002,15001.336.500
19 dic 20231,98002,11001,87001,99001,9900741.900
18 dic 20231,91002,03801,82001,89001,8900990.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...