La bourse est fermée

Argo Blockchain plc (ARBK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,4600-0,0300 (-2,01 %)
À la clôture : 04:00PM EDT
1,4700 +0,01 (+0,68 %)
Échanges après Bourse : 05:41PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241,50001,54001,42001,46001,4600289 015
20 mai 20241,44001,55001,38001,49001,4900443 100
17 mai 20241,33001,45001,33001,44001,4400176 400
16 mai 20241,47001,50001,35501,38001,3800366 800
15 mai 20241,39001,53001,36001,50001,5000322 300
14 mai 20241,39001,39801,32001,35001,3500160 600
13 mai 20241,38001,40001,33001,40001,4000161 000
10 mai 20241,37001,41001,27001,29001,2900229 800
09 mai 20241,33001,38901,30001,37001,3700120 600
08 mai 20241,35001,35001,28001,35001,3500158 500
07 mai 20241,37001,37001,32001,36001,3600178 100
06 mai 20241,42001,48001,33001,35001,3500204 600
03 mai 20241,42001,45001,34401,36001,3600135 600
02 mai 20241,41001,41001,34001,39001,3900195 500
01 mai 20241,35001,44001,33001,37001,3700181 600
30 avr. 20241,46001,47001,37001,39001,3900183 300
29 avr. 20241,51001,51901,46001,49001,4900152 300
26 avr. 20241,43001,54001,43001,52001,5200171 700
25 avr. 20241,47001,55001,43001,52001,5200130 800
24 avr. 20241,55001,58301,45001,51001,5100211 200
23 avr. 20241,56001,65001,51001,56001,5600308 400
22 avr. 20241,53001,66001,45001,58001,5800348 200
19 avr. 20241,51001,55001,44001,52001,5200301 300
18 avr. 20241,48001,58001,44001,45001,4500236 300
17 avr. 20241,48001,48001,40001,48001,4800168 200
16 avr. 20241,35001,46001,32001,44001,4400191 200
15 avr. 20241,43001,47001,29001,34001,3400272 700
12 avr. 20241,52001,52001,40001,44001,4400295 700
11 avr. 20241,57001,58001,48001,52001,5200277 700
10 avr. 20241,61001,64001,53501,58001,5800228 100
09 avr. 20241,65001,69101,59001,60001,6000231 000
08 avr. 20241,72001,74001,60001,64001,6400437 000
05 avr. 20241,58001,73001,56001,59001,5900384 800
04 avr. 20241,67001,74001,56001,56001,5600557 800
03 avr. 20241,68001,72001,65001,65001,6500298 900
02 avr. 20241,65001,72001,60001,69001,6900504 300
01 avr. 20242,02002,06001,73001,84001,84001 165 000
28 mars 20241,61002,48001,57002,17002,17002 702 300
27 mars 20241,57001,62001,54001,60001,6000175 300
26 mars 20241,66001,68001,54001,57001,5700368 400
25 mars 20241,67001,73501,61001,63001,6300589 400
22 mars 20241,65001,71001,56001,63001,6300493 600
21 mars 20241,76001,79001,60501,63001,6300482 000
20 mars 20241,50001,80001,50001,76001,7600585 200
19 mars 20241,59001,60001,48001,50001,5000330 100
18 mars 20241,62001,76001,55001,65001,6500386 800
15 mars 20241,52001,65001,51001,65001,6500635 000
14 mars 20241,71001,71001,42001,56001,5600871 200
13 mars 20241,83001,84001,75001,76001,7600444 800
12 mars 20241,86001,87001,73001,79001,7900456 400
11 mars 20241,98002,06801,80001,81001,8100799 000
08 mars 20242,00002,12001,92002,00502,0050849 600
07 mars 20242,00002,00001,86001,89001,8900434 200
06 mars 20241,95002,01901,86001,93001,9300532 300
05 mars 20242,00002,07001,75001,79001,79001 472 500
04 mars 20242,30002,39002,13002,20002,20001 009 700
01 mars 20242,14002,33002,10002,32002,3200651 900
29 févr. 20242,52002,59002,02002,02002,02001 472 700
28 févr. 20242,56002,76002,45002,48002,48001 242 700
27 févr. 20242,75002,78002,44002,64002,64001 243 800
26 févr. 20242,14002,53002,13002,49002,4900890 600
23 févr. 20242,28002,28002,06002,10002,1000354 600
22 févr. 20242,18002,40002,14002,28002,2800514 300
21 févr. 20242,20002,25002,14002,16002,1600303 100
20 févr. 20242,47002,50002,21002,32002,3200509 900
16 févr. 20242,61002,69002,42002,53002,5300478 500
15 févr. 20242,84002,90002,52002,58002,58001 099 800
14 févr. 20242,78002,92002,66102,84002,84001 152 400
13 févr. 20242,57002,69002,33002,45002,4500909 400
12 févr. 20242,58002,85002,52002,85002,85001 618 100
09 févr. 20242,38002,55002,27002,49002,49001 258 800
08 févr. 20241,87002,32001,87002,24002,24001 229 700
07 févr. 20241,89001,89001,73001,86001,8600417 500
06 févr. 20241,84001,90001,78001,86001,8600506 700
05 févr. 20241,93002,02001,83001,84001,8400534 300
02 févr. 20242,06002,08001,92001,93001,9300355 000
01 févr. 20242,02002,12901,97002,08002,0800382 100
31 janv. 20242,08002,17001,87002,01002,0100687 800
30 janv. 20242,32002,38002,12002,16002,1600802 200
29 janv. 20242,24002,47002,23002,42002,42001 341 100
26 janv. 20242,00002,30001,95402,29002,29001 099 000
25 janv. 20241,90001,94001,78001,88001,8800204 500
24 janv. 20241,86001,99801,79001,86001,8600454 900
23 janv. 20241,79001,91001,74601,80001,8000341 600
22 janv. 20241,87002,04001,79801,87001,8700692 400
19 janv. 20241,81001,88001,65001,88001,8800870 800
18 janv. 20241,98002,11001,72001,76001,7600887 000
17 janv. 20242,04002,05001,92001,98001,9800462 400
16 janv. 20242,09002,23002,03002,09002,0900914 400
12 janv. 20242,45002,50002,01002,04002,04002 094 800
11 janv. 20242,98003,13002,48002,54002,54002 140 800
10 janv. 20242,50003,11802,46002,77002,77002 319 000
09 janv. 20242,90002,91002,41002,49002,49002 335 900
08 janv. 20243,09003,32602,82503,17003,17002 440 100
05 janv. 20243,73003,74903,31003,50003,5000857 800
04 janv. 20243,79004,02003,57003,82003,82001 414 700
03 janv. 20243,19003,86002,88003,78003,78002 257 900
02 janv. 20244,42004,45003,28003,35003,35002 873 800
29 déc. 20233,88004,17003,55003,74003,74003 543 400
28 déc. 20233,59004,24003,51004,08004,08003 564 900
*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...