Italia markets closed

Argo Blockchain plc 8.75% Senior Notes due 2026 (ARBKL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,30-0,09 (-0,96%)
In data: 01:42PM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20249,119,309,009,309,3011.596
04 giu 20249,399,459,109,399,396.500
03 giu 20249,009,299,009,249,244.200
31 mag 20248,939,008,919,009,006.400
30 mag 20249,009,008,828,938,938.900
29 mag 20249,029,398,909,029,0212.000
28 mag 20248,829,128,829,019,0111.900
24 mag 20248,558,808,338,798,7912.900
23 mag 20248,848,848,048,308,3022.200
22 mag 20248,929,008,658,878,8715.700
21 mag 20248,408,908,408,858,8526.300
20 mag 20248,368,408,308,398,395.100
17 mag 20248,278,448,278,358,358.000
16 mag 20248,208,278,208,278,271.200
15 mag 20248,088,287,908,268,2617.500
14 mag 20247,888,107,808,068,066.700
13 mag 20248,008,098,008,098,092.300
10 mag 20248,268,267,918,008,003.300
09 mag 20247,998,267,778,268,267.000
08 mag 20248,028,158,008,158,155.900
07 mag 20248,218,298,008,218,216.400
06 mag 20248,208,368,118,258,256.400
03 mag 20248,288,418,198,308,304.900
02 mag 20248,328,328,048,268,263.100
01 mag 20248,428,427,908,238,2313.400
30 apr 20248,158,448,008,448,444.800
29 apr 20248,258,258,178,208,2010.500
26 apr 20248,388,398,118,248,2413.700
25 apr 20248,218,388,038,168,164.900
24 apr 20248,348,348,008,308,304.700
23 apr 20248,418,418,128,228,226.500
22 apr 20248,178,438,128,418,4111.000
19 apr 20248,078,448,008,118,112.300
18 apr 20247,998,147,988,148,148.500
17 apr 20247,898,107,297,727,7229.100
16 apr 20248,458,458,008,148,1451.500
15 apr 20248,518,708,368,488,488.200
12 apr 20248,999,348,468,858,8524.900
12 apr 20240.547 Dividendo
11 apr 20249,419,419,019,358,8039.100
10 apr 20249,309,398,909,308,7615.800
09 apr 20249,409,419,199,328,7714.300
08 apr 20249,279,389,279,298,755.000
05 apr 20249,159,398,999,068,5310.400
04 apr 20249,179,468,829,028,4916.000
03 apr 20248,589,538,589,018,4817.100
02 apr 20248,498,788,408,598,0913.900
01 apr 20248,508,558,448,518,0127.700
28 mar 20248,508,598,308,487,9832.400
27 mar 20248,378,508,208,487,9815.900
26 mar 20248,408,458,128,427,9313.200
25 mar 20248,508,608,308,467,9721.300
22 mar 20248,428,508,058,487,9813.800
21 mar 20248,498,508,428,427,9317.200
20 mar 20248,418,728,388,497,9923.200
19 mar 20248,898,898,098,427,9327.900
18 mar 20248,959,058,758,888,367.800
15 mar 20249,209,208,708,888,3618.800
14 mar 20249,209,548,809,158,6120.100
13 mar 20249,119,259,109,208,665.800
12 mar 20249,109,258,919,248,705.600
11 mar 20249,259,259,039,228,687.000
08 mar 20249,439,439,119,248,704.400
07 mar 20249,209,409,209,408,8514.100
06 mar 20249,329,359,009,358,8012.300
05 mar 20249,509,509,049,288,7413.600
04 mar 20249,199,619,149,458,9037.600
01 mar 20249,109,369,009,108,577.200
29 feb 20249,249,328,819,048,519.700
28 feb 20248,879,378,808,948,4274.100
27 feb 20249,009,158,508,758,2449.500
26 feb 20248,908,908,558,848,3228.800
23 feb 20248,988,998,698,998,465.600
22 feb 20249,009,018,779,008,4716.900
21 feb 20248,999,008,958,988,452.600
20 feb 20249,309,398,569,008,4724.300
16 feb 20249,509,759,159,699,127.600
15 feb 20249,409,589,319,408,852.500
14 feb 20249,989,989,559,579,0110.300
13 feb 20249,219,959,219,498,933.200
12 feb 20249,999,999,409,959,372.500
09 feb 20249,709,959,109,959,376.100
08 feb 20248,859,568,859,569,007.400
07 feb 20248,568,858,568,858,331.000
06 feb 20249,109,208,559,208,661.500
05 feb 20248,649,008,648,938,415.900
02 feb 20248,728,958,528,648,1333.500
01 feb 20249,009,509,009,358,804.100
31 gen 20249,609,608,829,008,4711.600
30 gen 20249,899,949,049,739,164.000
29 gen 202410,1710,179,0910,009,4131.800
26 gen 202410,0010,589,8810,059,4618.200
25 gen 202410,0010,009,759,779,202.800
24 gen 20249,669,669,669,669,09300
23 gen 202410,0010,209,589,589,027.700
22 gen 20249,569,699,489,508,945.700
19 gen 20249,779,849,279,849,266.800
18 gen 20249,8310,009,839,839,252.900
17 gen 202410,0010,109,839,839,259.000
16 gen 202410,0110,259,6110,109,519.600
*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...