Premium
Argo Blockchain PLC (PK) (ARBKF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0007 | 1.79948586118 | 0.0389 | 0.0545 | 0.0305 | 16879 | 0.04179215 | CS |
| 4 | -0.0004 | -1 | 0.04 | 0.0572 | 0.0305 | 45616 | 0.04546967 | CS |
| 12 | -0.0124 | -23.8461538462 | 0.052 | 0.068 | 0.0305 | 50319 | 0.04898635 | CS |
| 26 | -0.0854 | -68.32 | 0.125 | 0.15 | 0.0305 | 79282 | 0.07865553 | CS |
| 52 | -0.1199 | -75.1724137931 | 0.1595 | 0.193 | 0.0305 | 60210 | 0.0994759 | CS |
| 156 | -0.9404 | -95.9591836735 | 0.98 | 1.07 | 0.0254 | 96228 | 0.20978655 | CS |
| 260 | -0.12737 | -76.2831646404 | 0.16697 | 4.65 | 0.0254 | 603313 | 1.85825901 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 0.0396 | -0.0012 | -2.94 | 0.0409 | 0.0409 | 0.035 | 8360 |
| 1742851200 | 0.0408 | -0.0039 | -8.72 | 0.0305 | 0.0468 | 0.0305 | 37849 |
| 1742592540 | 0.0446999 | 0.0038499 | 9.42 | 0.0356 | 0.0545 | 0.0356 | 25624 |
| 1742505960 | 0.04085 | 0.0015 | 3.81 | 0.035 | 0.0467 | 0.035 | 8029 |
| 1742419200 | 0.03935 | -0.00065 | -1.63 | 0.0388999 | 0.0397 | 0.0388999 | 4532 |
| 1742333400 | 0.04 | 0 | 0.00 | 0.0467 | 0.0467 | 0.0332 | 41900 |
| 1742246400 | 0.04 | -0.0075 | -15.79 | 0.04 | 0.04 | 0.03795 | 142080 |
| 1741987680 | 0.0475 | 0.00115 | 2.48 | 0.042 | 0.0475 | 0.042 | 1843 |
| 1741901340 | 0.04635 | -0.0018 | -3.74 | 0.0439 | 0.04635 | 0.04 | 21268 |
| 1741814940 | 0.04815 | -0.00685 | -12.45 | 0.0513 | 0.0513 | 0.04 | 20926 |
| 1741728480 | 0.055 | 0.0113 | 25.86 | 0.04 | 0.055 | 0.04 | 26401 |
| 1741641600 | 0.0437 | -0.007 | -13.81 | 0.0415 | 0.0463999 | 0.0415 | 4020 |
| 1741386000 | 0.0507 | 0.00322 | 6.78 | 0.04448 | 0.0512 | 0.04 | 13541 |
| 1741300140 | 0.04748 | -0.00972 | -16.99 | 0.0502 | 0.055 | 0.04748 | 7200 |
| 1741213440 | 0.0572 | 0.0064 | 12.60 | 0.04 | 0.0572 | 0.04 | 147585 |
| 1741126800 | 0.0508 | 0.00685 | 15.59 | 0.04 | 0.0508 | 0.04 | 32632 |
| 1741040760 | 0.04395 | -0.00055 | -1.24 | 0.049 | 0.055 | 0.04 | 118068 |
| 1740781260 | 0.0445 | 0.0004 | 0.91 | 0.04 | 0.0445 | 0.04 | 10181 |
| 1740695340 | 0.0441 | 0.0021 | 5.00 | 0.0441 | 0.045913 | 0.0441 | 12450 |
| 1740608400 | 0.042 | -0.0048 | -10.26 | 0.04 | 0.055 | 0.04 | 227828 |
| 1740522480 | 0.0468 | -0.0034 | -6.77 | 0.0471 | 0.0485 | 0.04 | 28695 |
| 1740435600 | 0.0502 | 0.0086 | 20.67 | 0.0406 | 0.052675 | 0.0400999 | 45080 |
| 1740176400 | 0.0416 | -0.00515 | -11.02 | 0.045 | 0.045 | 0.0416 | 5900 |
| 1740090480 | 0.04675 | -0.00125 | -2.60 | 0.0468 | 0.0468 | 0.04675 | 16291 |
| 1740003960 | 0.048 | -0.0035 | -6.80 | 0.0509999 | 0.0509999 | 0.045 | 29237 |
| 1739917740 | 0.0515 | 0.0015 | 3.00 | 0.047 | 0.0519 | 0.047 | 19466 |
| 1739572020 | 0.05 | 0.003 | 6.38 | 0.0535 | 0.055 | 0.047 | 25811 |
| 1739485320 | 0.047 | -0.005 | -9.62 | 0.05 | 0.0535 | 0.047 | 28617 |
| 1739398920 | 0.052 | 0 | 0.00 | 0.052 | 0.057 | 0.047 | 17540 |
| 1739312940 | 0.052 | -0.0005 | -0.95 | 0.0516 | 0.052 | 0.05 | 4567 |
| 1739226000 | 0.0525 | 0.0005 | 0.96 | 0.047 | 0.057 | 0.047 | 42701 |
| 1738967160 | 0.052 | 0.005 | 10.64 | 0.047 | 0.052 | 0.047 | 23152 |
| 1738880400 | 0.047 | -0.0095 | -16.81 | 0.057 | 0.057 | 0.047 | 50190 |
| 1738794000 | 0.0565 | 0.0065 | 13.00 | 0.0469 | 0.0565 | 0.0469 | 1197 |
| 1738708080 | 0.05 | -0.0065 | -11.50 | 0.04975 | 0.054 | 0.04975 | 7376 |
| 1738621740 | 0.0565 | 0.0045 | 8.65 | 0.04 | 0.0565 | 0.04 | 84347 |
| 1738362000 | 0.052 | -0.001 | -1.89 | 0.05 | 0.055 | 0.05 | 9739 |
| 1738276080 | 0.053 | 0.0055 | 11.58 | 0.0462 | 0.0605 | 0.0462 | 21234 |
| 1738189740 | 0.0475 | 0.0085 | 21.79 | 0.0405 | 0.0559 | 0.0399 | 58250 |
| 1738103280 | 0.039 | -0.0039 | -9.09 | 0.04575 | 0.054 | 0.039 | 27317 |
| 1738016820 | 0.0429 | -0.0041 | -8.72 | 0.0415 | 0.052 | 0.0378 | 69594 |
| 1737757440 | 0.047 | -0.00475 | -9.18 | 0.0484 | 0.0634 | 0.042 | 39513 |
| 1737671220 | 0.05175 | 0.00325 | 6.70 | 0.0485 | 0.064 | 0.041513 | 635630 |
| 1737584640 | 0.0485 | -0.0065 | -11.82 | 0.04968 | 0.0594 | 0.03895 | 181317 |
| 1737498540 | 0.055 | 0.0005 | 0.92 | 0.048 | 0.063 | 0.0412 | 8008 |
| 1737152880 | 0.0545 | -0.0025 | -4.39 | 0.0508 | 0.064 | 0.05 | 65600 |
| 1737066420 | 0.057 | 0.005 | 9.62 | 0.0508 | 0.057 | 0.0468 | 15950 |
| 1736979720 | 0.052 | 0.0052 | 11.11 | 0.0545 | 0.0545 | 0.04 | 13047 |
| 1736893380 | 0.0468 | -0.01078 | -18.72 | 0.0468 | 0.0587 | 0.0468 | 177277 |
| 1736806800 | 0.05758 | 0.00158 | 2.82 | 0.0646999 | 0.0646999 | 0.05575 | 568 |
| 1736547720 | 0.056 | -0.004 | -6.67 | 0.0467 | 0.059 | 0.0467 | 17308 |
| 1736375340 | 0.06 | -0.0015 | -2.44 | 0.0524 | 0.068 | 0.0453 | 42850 |
| 1736288940 | 0.0615 | 0.0045 | 7.89 | 0.052 | 0.0615 | 0.046 | 8182 |
| 1736202360 | 0.057 | 0.005 | 9.62 | 0.052 | 0.06 | 0.052 | 10115 |
| 1735942980 | 0.052 | -0.0053 | -9.25 | 0.05775 | 0.06 | 0.052 | 6969 |
| 1735856700 | 0.0573 | -0.0012 | -2.05 | 0.052 | 0.063 | 0.052 | 66916 |
| 1735683960 | 0.0585 | 0.0055 | 10.38 | 0.0473 | 0.063 | 0.0473 | 280350 |
| 1735597740 | 0.053 | 0.007 | 15.22 | 0.0508 | 0.063 | 0.05 | 118459 |
| 1735338000 | 0.046 | -0.0133 | -22.43 | 0.056 | 0.06 | 0.046 | 72369 |
| 1735252020 | 0.0593 | -0.0022 | -3.58 | 0.0516 | 0.068 | 0.0496 | 102385 |
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
