La bourse est fermée

ARB IOT Group Limited (ARBB)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,5441+0,0041 (+0,76 %)
À la clôture : 04:00PM EDT
0,5570 +0,01 (+2,37 %)
Échanges après Bourse : 04:33PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20240,51900,55800,51900,54400,544039 300
27 juin 20240,48000,54000,48000,54000,540088 700
26 juin 20240,47000,49800,44500,49700,497069 900
25 juin 20240,50000,50600,47000,47300,473063 600
24 juin 20240,51000,51000,50500,50600,506068 300
21 juin 20240,51100,52800,49200,50500,505033 400
20 juin 20240,50000,53000,48900,52900,5290173 400
18 juin 20240,56000,58000,46500,51000,5100321 800
17 juin 20240,63800,63800,58100,59100,5910109 800
14 juin 20240,66000,66000,63400,64000,640035 600
13 juin 20240,65700,65900,63200,65900,659025 700
12 juin 20240,64000,67400,61100,66000,660062 000
11 juin 20240,68900,71400,60000,65400,6540314 400
10 juin 20240,70000,71900,68000,71400,714058 900
07 juin 20240,71900,73500,70300,70800,708053 000
06 juin 20240,76000,76000,72000,73500,735093 700
05 juin 20240,73000,79000,72600,76000,7600464 500
04 juin 20240,75000,76000,70100,73000,730098 000
03 juin 20240,77000,77000,74200,76000,760056 300
31 mai 20240,78000,80100,75200,76500,765038 100
30 mai 20240,82000,83000,78100,80000,800082 400
29 mai 20240,80200,83000,80000,83000,830057 300
28 mai 20240,84000,85000,82200,82700,827068 200
24 mai 20240,81100,87000,81100,84700,847058 500
23 mai 20240,82100,82100,80000,81000,810027 500
22 mai 20240,80000,84500,80000,82100,821095 300
21 mai 20240,88000,88400,80000,81200,8120107 100
20 mai 20240,84000,90000,84000,88400,884079 700
17 mai 20240,83000,88000,82000,84600,846083 200
16 mai 20240,88000,89000,84000,84500,845079 400
15 mai 20240,88000,90000,87000,88900,889067 700
14 mai 20240,91000,94800,89800,91000,910068 200
13 mai 20240,91400,94200,91000,91500,915065 400
10 mai 20240,98000,98000,87000,94500,945057 400
09 mai 20241,01001,02000,99000,99000,990029 900
08 mai 20241,02001,05001,02001,03001,030012 200
07 mai 20241,08001,08001,04001,05001,050021 400
06 mai 20241,11001,15001,07001,10001,100044 400
03 mai 20241,04001,10001,03001,10001,100037 500
02 mai 20241,02001,06001,00001,05001,050049 400
01 mai 20241,06001,06001,03001,05001,050020 400
30 avr. 20241,02001,09001,01001,06001,060070 300
29 avr. 20241,05001,07001,02001,06001,060028 600
26 avr. 20241,03001,08001,01001,07001,070057 200
25 avr. 20241,08001,11001,03001,08001,080094 400
24 avr. 20241,11001,15001,07001,12001,120060 400
23 avr. 20241,26001,26001,03001,14001,1400154 300
22 avr. 20241,26001,30001,17001,29001,2900124 100
19 avr. 20240,95001,33000,91601,18001,1800325 900
18 avr. 20240,92001,00000,90800,96000,960049 500
17 avr. 20240,95001,00000,86200,96000,9600101 000
16 avr. 20241,00001,06001,00001,00001,0000103 300
15 avr. 20241,00001,08001,00001,06001,0600112 300
12 avr. 20241,06001,12001,05001,10001,100036 400
11 avr. 20241,12001,13001,10001,11501,115020 300
10 avr. 20241,12001,14001,09501,12001,120018 300
09 avr. 20241,11001,14001,10001,10001,100043 000
08 avr. 20241,20001,25101,12001,16001,160054 200
05 avr. 20241,30001,33001,23001,23001,230064 100
04 avr. 20241,30001,33001,29001,33001,330024 600
03 avr. 20241,30001,40001,27001,33001,330088 500
02 avr. 20241,34001,34001,30001,32001,320018 900
01 avr. 20241,45001,46001,37001,37001,370031 100
28 mars 20241,39001,49001,39001,45001,450028 500
27 mars 20241,38001,39001,34001,39001,39009 100
26 mars 20241,32001,44001,32001,34001,340027 600
25 mars 20241,33001,41001,30001,32001,320039 200
22 mars 20241,37001,37001,26001,35001,350033 800
21 mars 20241,36001,39001,31001,32001,320016 900
20 mars 20241,28001,33001,26001,30001,300030 600
19 mars 20241,37001,37001,25501,29001,290025 000
18 mars 20241,34001,45001,34001,38901,389024 600
15 mars 20241,42001,45001,33001,38001,380052 600
14 mars 20241,53001,53001,40001,46001,460035 800
13 mars 20241,54001,54001,47001,50001,500037 200
12 mars 20241,56001,56001,50001,54001,540042 100
11 mars 20241,57001,65001,52001,53001,530032 600
08 mars 20241,54001,58001,50001,50001,500021 600
07 mars 20241,59001,64001,52001,54001,540059 200
06 mars 20241,56001,60001,50201,58501,585040 700
05 mars 20241,63001,63601,42001,55001,550041 100
04 mars 20241,65001,65001,51001,60001,600029 600
01 mars 20241,60001,68001,53101,59001,590099 500
29 févr. 20241,53001,65001,45001,54001,540099 400
28 févr. 20241,75001,75001,51001,53001,530053 100
27 févr. 20241,66701,75001,59001,60001,6000106 900
26 févr. 20241,59001,76001,55201,62001,620085 900
23 févr. 20241,70001,71001,56001,64001,640050 000
22 févr. 20241,80001,90701,64001,64001,640069 400
21 févr. 20242,00002,07001,90001,90001,900068 600
20 févr. 20242,29002,38002,01002,06002,0600138 700
16 févr. 20242,11002,80002,08002,52002,5200327 600
15 févr. 20242,28002,34001,81002,32002,3200366 900
14 févr. 20242,16002,63002,16002,33002,3300865 800
13 févr. 20243,81004,55002,25002,59002,590021 427 800
12 févr. 20241,25001,57801,20001,54001,5400868 200
09 févr. 20241,22001,25001,21001,25001,250022 600
08 févr. 20241,21001,23001,18001,20001,20009 000
07 févr. 20241,19001,23001,16001,17001,170035 100
06 févr. 20241,00001,30001,00001,16001,160050 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...