Premium
Argo Blockchain PLC (ARBK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 0.6526 | -0.0174 | -2.60 | 0.6659 | 0.678999 | 0.619999 | 429252 |
| 1736206500 | 0.67 | 0.0275 | 4.28 | 0.67 | 0.7272 | 0.656 | 847965 |
| 1735947300 | 0.6425 | 0.0221001 | 3.56 | 0.625 | 0.675 | 0.6203999 | 522398 |
| 1735860900 | 0.6203999 | 0.0554 | 9.81 | 0.5987 | 0.655 | 0.59 | 515287 |
| 1735688100 | 0.5649999 | -0.051 | -8.28 | 0.61 | 0.62 | 0.56 | 663142 |
| 1735601700 | 0.616 | 0.006 | 0.98 | 0.6026 | 0.62 | 0.52 | 1005095 |
| 1735342500 | 0.61 | -0.055 | -8.27 | 0.6472 | 0.6767 | 0.59 | 780441 |
| 1735256100 | 0.665 | -0.015 | -2.21 | 0.68 | 0.7 | 0.6468 | 303873 |
| 1735077840 | 0.68 | 0.0667 | 10.88 | 0.6016 | 0.716 | 0.6 | 569065 |
| 1734996900 | 0.6133 | -0.0158 | -2.51 | 0.64 | 0.6581 | 0.6025 | 478157 |
| 1734737700 | 0.6291 | 0.0229 | 3.78 | 0.598 | 0.66 | 0.5819 | 616250 |
| 1734651300 | 0.6062 | -0.0625 | -9.35 | 0.6965 | 0.6965 | 0.598 | 910234 |
| 1734564900 | 0.6687 | -0.0343 | -4.88 | 0.707 | 0.744999 | 0.6617 | 764194 |
| 1734478500 | 0.703 | -0.0638 | -8.32 | 0.78 | 0.78 | 0.6971 | 664271 |
| 1734392100 | 0.7668 | 0.0348 | 4.75 | 0.7594 | 0.79 | 0.7317 | 729148 |
| 1734132900 | 0.732 | -0.0368 | -4.79 | 0.79 | 0.79 | 0.72 | 534655 |
| 1734046500 | 0.7688 | -0.0181 | -2.30 | 0.81 | 0.811999 | 0.754 | 634922 |
| 1733960100 | 0.7869 | 0.04995 | 6.78 | 0.77 | 0.84 | 0.7509 | 1062887 |
| 1733873700 | 0.73695 | 0.00105 | 0.14 | 0.7366 | 0.76 | 0.6998 | 830620 |
| 1733787300 | 0.7359 | 0.0466 | 6.76 | 0.7197 | 0.74 | 0.6969999 | 1756462 |
| 1733528100 | 0.6893 | 0.048 | 7.48 | 0.61 | 0.6893 | 0.6072999 | 2295594 |
| 1733441700 | 0.6413 | -0.0357 | -5.27 | 0.699 | 0.7201 | 0.6 | 3517382 |
| 1733355300 | 0.677 | -0.1375 | -16.88 | 0.7899 | 0.8 | 0.662 | 2948077 |
| 1733268900 | 0.8145 | -0.1356 | -14.27 | 0.8688 | 0.908 | 0.7347 | 3746882 |
| 1733182500 | 0.9501 | -0.1699 | -15.17 | 0.983 | 1.12 | 0.9 | 4269924 |
| 1732917840 | 1.12 | 0.02 | 1.82 | 1.1 | 1.17 | 1.09 | 936977 |
| 1732750500 | 1.1 | 0.04 | 3.77 | 1.08 | 1.1 | 1.04 | 986573 |
| 1732664100 | 1.06 | -0.07 | -6.19 | 1.09 | 1.105 | 1.05 | 1208872 |
| 1732577700 | 1.1299999 | -0.04 | -3.42 | 1.15 | 1.17 | 1.09 | 1082620 |
| 1732318500 | 1.17 | 0.05 | 4.46 | 1.12 | 1.2 | 1.1 | 1540057 |
| 1732232100 | 1.12 | 0 | 0.00 | 1.15 | 1.16 | 1.06 | 1459110 |
| 1732145700 | 1.12 | -0.05 | -4.27 | 1.16 | 1.2 | 1.09 | 1162996 |
| 1732059300 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.21 | 1.02 | 2600460 |
| 1731972900 | 1.1399999 | -0.09 | -7.32 | 1.21 | 1.225 | 1.12 | 1971481 |
| 1731713700 | 1.23 | 0.03 | 2.50 | 1.25 | 1.26 | 1.175 | 1069550 |
| 1731627300 | 1.2 | -0.13 | -9.77 | 1.44 | 1.44 | 1.195 | 1921235 |
| 1731540900 | 1.33 | -0.02 | -1.48 | 1.34 | 1.545 | 1.28 | 3658438 |
| 1731454500 | 1.35 | 0.05 | 3.85 | 1.25 | 1.4 | 1.2 | 2473150 |
| 1731368100 | 1.3 | 0.17 | 15.04 | 1.2 | 1.31 | 1.17 | 3225176 |
| 1731108900 | 1.1299999 | -0.11 | -8.87 | 1.15 | 1.2 | 1.12 | 1393336 |
| 1731022500 | 1.24 | -0.12 | -8.82 | 1.22 | 1.29 | 1.09 | 2330480 |
| 1730936100 | 1.36 | 0.17 | 14.29 | 1.31 | 1.37 | 1.21 | 1363297 |
| 1730849700 | 1.19 | 0.06 | 5.31 | 1.16 | 1.21 | 1.155 | 335837 |
| 1730763300 | 1.1299999 | -0.04 | -3.00 | 1.16 | 1.16 | 1.12 | 379619 |
| 1730500500 | 1.165 | 0.01 | 0.43 | 1.2 | 1.24 | 1.15 | 287658 |
| 1730414100 | 1.16 | -0.05 | -4.13 | 1.21 | 1.2499 | 1.15 | 309532 |
| 1730327700 | 1.21 | -0.15 | -11.03 | 1.33 | 1.37 | 1.19 | 540945 |
| 1730241300 | 1.36 | 0.12 | 9.68 | 1.26 | 1.43 | 1.16 | 1510648 |
| 1730154900 | 1.24 | 0.12 | 10.71 | 1.1299999 | 1.25 | 1.1299999 | 772332 |
| 1729895700 | 1.12 | -0.03 | -2.61 | 1.15 | 1.19 | 1.11 | 311384 |
| 1729809300 | 1.15 | 0.03 | 2.68 | 1.17 | 1.18 | 1.1299999 | 465132 |
| 1729722900 | 1.12 | -0.07 | -5.88 | 1.17 | 1.18 | 1.09 | 569432 |
| 1729636500 | 1.19 | 0 | 0.00 | 1.16 | 1.21 | 1.15 | 245229 |
| 1729550100 | 1.19 | -0.03 | -2.06 | 1.21 | 1.2191 | 1.15 | 365588 |
| 1729290900 | 1.215 | 0.07 | 5.65 | 1.17 | 1.24 | 1.17 | 562696 |
| 1729204500 | 1.15 | -0.04 | -3.36 | 1.17 | 1.18 | 1.1399999 | 158445 |
| 1729118100 | 1.19 | 0.07 | 6.25 | 1.12 | 1.22 | 1.12 | 645735 |
| 1729031700 | 1.12 | -0.04 | -3.45 | 1.16 | 1.23 | 1.1 | 429899 |
| 1728945300 | 1.16 | 0.03 | 2.65 | 1.17 | 1.19 | 1.1101 | 505140 |
| 1728686100 | 1.1299999 | 0.07 | 7.11 | 1.08 | 1.1399999 | 1.08 | 281433 |
| 1728599700 | 1.055 | -0.05 | -4.09 | 1.11 | 1.12 | 1.05 | 260435 |
| 1728513300 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.16 | 1.08 | 358519 |
| 1728426900 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.16 | 1.1 | 225847 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
