Premium
Argo Blockchain PLC (ARBKL)
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 | 0.0499 | 0.665333333333 | 7.5 | 7.5899 | 7.35 | 3799 | 7.50135466 | CS |
| 4 | 0.0499 | 0.665333333333 | 7.5 | 7.9999 | 7 | 3639 | 7.47224243 | CS |
| 12 | -1.3201 | -14.8827508455 | 8.87 | 8.975 | 5.53 | 12577 | 7.130519 | CS |
| 26 | -2.0501 | -21.3552083333 | 9.6 | 10.89 | 5.53 | 11926 | 8.52487828 | CS |
| 52 | -2.1001 | -21.7626943005 | 9.65 | 10.89 | 5.53 | 12602 | 8.76504484 | CS |
| 156 | -15.4601 | -67.1886136462 | 23.01 | 23.7341 | 0.71 | 12352 | 7.94369956 | CS |
| 260 | -17.3501 | -69.6791164659 | 24.9 | 25.05 | 0.71 | 12371 | 9.25298426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 7.5499 | 0.03 | 0.40 | 7.55 | 7.55 | 7.51 | 463 |
| 1739921700 | 7.5197 | -0.02 | -0.27 | 7.55 | 7.55 | 7.5054 | 2744 |
| 1739576100 | 7.54 | -0.01 | -0.13 | 7.55 | 7.5899 | 7.5 | 4462 |
| 1739489700 | 7.55 | 0.1 | 1.34 | 7.45 | 7.55 | 7.45 | 1876 |
| 1739403300 | 7.45 | 0.05 | 0.68 | 7.5 | 7.56 | 7.35 | 6115 |
| 1739316900 | 7.4 | 0.1 | 1.37 | 7.4 | 7.59 | 7.35 | 5939 |
| 1739230500 | 7.3 | -0.2 | -2.67 | 7.5 | 7.54 | 7.3 | 5596 |
| 1738971300 | 7.5 | -0.2 | -2.60 | 7.675 | 7.675 | 7.42 | 6332 |
| 1738884900 | 7.7 | -0.11 | -1.41 | 7.7 | 7.81 | 7.6999 | 3548 |
| 1738798500 | 7.81 | 0.06 | 0.77 | 7.73 | 7.9999 | 7.7 | 3180 |
| 1738712100 | 7.75 | 0.12 | 1.57 | 7.585 | 7.75 | 7.585 | 3422 |
| 1738625700 | 7.63 | 0.03 | 0.39 | 7.6437 | 7.67 | 7.6 | 1721 |
| 1738366500 | 7.6001 | 0.1 | 1.33 | 7.5 | 7.6304 | 7.45 | 4909 |
| 1738280100 | 7.5 | 0.4 | 5.63 | 7.3 | 7.5 | 7.24 | 2422 |
| 1738193700 | 7.1001 | -0.1 | -1.39 | 7.3 | 7.31 | 7.1001 | 1285 |
| 1738107300 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.19 | 924 |
| 1738020900 | 7.2 | -0 | -0.00 | 7.19 | 7.2 | 7 | 5622 |
| 1737761700 | 7.2001 | -0.19 | -2.57 | 7.25 | 7.4 | 7.2 | 1684 |
| 1737675300 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1737588900 | 7.39 | -0.11 | -1.47 | 7.5 | 7.5 | 7.39 | 3717 |
| 1737502500 | 7.5 | -0.25 | -3.23 | 7.6001 | 7.625 | 7.5 | 2107 |
| 1737156900 | 7.75 | 0.25 | 3.33 | 7.55 | 7.87 | 7.51 | 11876 |
| 1737070500 | 7.5 | -0.16 | -2.09 | 7.69 | 7.9999 | 7.5 | 14480 |
| 1736984100 | 7.66 | -0.84 | -9.88 | 8.5 | 8.5 | 7.42 | 12760 |
| 1736897700 | 8.5 | 0.5 | 6.25 | 8.0399999 | 8.94 | 8.0399999 | 46720 |
| 1736811300 | 8 | 0.25 | 3.23 | 7.8 | 8.0422 | 7.65 | 30750 |
| 1736552100 | 7.75 | 0.21 | 2.79 | 7.7 | 7.83 | 7.65 | 11948 |
| 1736379300 | 7.54 | 0.25 | 3.37 | 7.55 | 7.69 | 7.35 | 12045 |
| 1736292900 | 7.294 | 0.25 | 3.61 | 7.1449 | 7.42 | 7.1449 | 5004 |
| 1736206500 | 7.04 | 0.05 | 0.72 | 7.0547 | 7.1 | 7.02 | 4841 |
| 1735947300 | 6.99 | 0.19 | 2.79 | 7 | 7.06 | 6.956 | 12321 |
| 1735860900 | 6.8 | -0.1 | -1.45 | 6.9 | 7.29 | 6.62 | 7862 |
| 1735688100 | 6.9 | 0.22 | 3.36 | 6.55 | 7.1 | 6.5099 | 15428 |
| 1735601700 | 6.6754 | 0.18 | 2.70 | 6.47 | 6.825 | 6.47 | 6763 |
| 1735342500 | 6.5 | -0.04 | -0.61 | 6.58 | 6.75 | 6.5 | 4953 |
| 1735256100 | 6.54 | -0.23 | -3.33 | 6.9 | 6.9 | 6.54 | 8951 |
| 1735077840 | 6.765 | 0.27 | 4.08 | 6.5 | 6.765 | 6.5 | 5187 |
| 1734996900 | 6.5 | 0.15 | 2.36 | 6.35 | 6.75 | 6.35 | 17270 |
| 1734737700 | 6.35 | 0.05 | 0.79 | 6.08 | 6.5 | 6.08 | 7444 |
| 1734651300 | 6.3 | 0.3 | 5.00 | 6.15 | 6.75 | 6.1499 | 20125 |
| 1734564900 | 6 | -0.7 | -10.45 | 6.71 | 7.1 | 5.75 | 40864 |
| 1734478500 | 6.7 | -0.23 | -3.32 | 7 | 7.0749 | 6.465 | 13053 |
| 1734392100 | 6.93 | 0.14 | 2.06 | 6.9 | 7.2499 | 6.71 | 18720 |
| 1734132900 | 6.79 | -0.01 | -0.15 | 6.76 | 6.79 | 6.5 | 11197 |
| 1734046500 | 6.8 | -0.17 | -2.44 | 6.98 | 7 | 6.45 | 8320 |
| 1733960100 | 6.97 | 0.17 | 2.50 | 6.8 | 7 | 6.7 | 5224 |
| 1733873700 | 6.8 | -0.16 | -2.30 | 7 | 7 | 6.7 | 10217 |
| 1733787300 | 6.96 | -0.31 | -4.26 | 6.95 | 7.117 | 6.75 | 20728 |
| 1733528100 | 7.27 | 0.47 | 6.91 | 6.9288 | 7.35 | 6.87 | 8679 |
| 1733441700 | 6.8 | 0.42 | 6.58 | 6.45 | 6.9 | 6.44 | 27069 |
| 1733355300 | 6.38 | -1.67 | -20.75 | 7.338 | 7.3382 | 5.53 | 117739 |
| 1733268900 | 8.05 | -0.23 | -2.78 | 8.28 | 8.28 | 8 | 15868 |
| 1733182500 | 8.28 | -0.54 | -6.12 | 8.5401 | 8.5958 | 8.01 | 27585 |
| 1732917840 | 8.82 | 0.09 | 1.03 | 8.67 | 8.975 | 8.65 | 12406 |
| 1732750500 | 8.73 | 0.19 | 2.22 | 8.8699999 | 8.879 | 8.5 | 4597 |
| 1732664100 | 8.5399999 | 0.06 | 0.71 | 8.56 | 8.8796 | 8.53 | 3890 |
| 1732577700 | 8.48 | -0.08 | -0.94 | 8.58 | 8.7505 | 8.2 | 12224 |
| 1732318500 | 8.5601 | -0.17 | -1.97 | 8.7899999 | 8.9 | 8.56 | 8514 |
| 1732232100 | 8.7325 | 0.19 | 2.25 | 8.6 | 8.8 | 8.08 | 11146 |
| 1732145700 | 8.5399999 | -0.16 | -1.84 | 8.72 | 8.8 | 8.03 | 13890 |
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
