Argo Blockchain plc (ARBK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1.3800 | 1.4000 | 1.3350 | 1.4000 | 1.4000 | 160,171 |
| 10 may 2024 | 1.3700 | 1.4100 | 1.2700 | 1.2900 | 1.2900 | 225,200 |
| 09 may 2024 | 1.3300 | 1.3890 | 1.3000 | 1.3700 | 1.3700 | 120,600 |
| 08 may 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 158,500 |
| 07 may 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 178,100 |
| 06 may 2024 | 1.4200 | 1.4800 | 1.3300 | 1.3500 | 1.3500 | 204,600 |
| 03 may 2024 | 1.4200 | 1.4500 | 1.3440 | 1.3600 | 1.3600 | 135,600 |
| 02 may 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 195,500 |
| 01 may 2024 | 1.3500 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 181,600 |
| 30 abr 2024 | 1.4600 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 183,300 |
| 29 abr 2024 | 1.5100 | 1.5190 | 1.4600 | 1.4900 | 1.4900 | 152,300 |
| 26 abr 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 171,700 |
| 25 abr 2024 | 1.4700 | 1.5500 | 1.4300 | 1.5200 | 1.5200 | 130,800 |
| 24 abr 2024 | 1.5500 | 1.5830 | 1.4500 | 1.5100 | 1.5100 | 211,200 |
| 23 abr 2024 | 1.5600 | 1.6500 | 1.5100 | 1.5600 | 1.5600 | 308,400 |
| 22 abr 2024 | 1.5300 | 1.6600 | 1.4500 | 1.5800 | 1.5800 | 348,200 |
| 19 abr 2024 | 1.5100 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 301,300 |
| 18 abr 2024 | 1.4800 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 236,300 |
| 17 abr 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 168,200 |
| 16 abr 2024 | 1.3500 | 1.4600 | 1.3200 | 1.4400 | 1.4400 | 191,200 |
| 15 abr 2024 | 1.4300 | 1.4700 | 1.2900 | 1.3400 | 1.3400 | 272,700 |
| 12 abr 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 295,700 |
| 11 abr 2024 | 1.5700 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 277,700 |
| 10 abr 2024 | 1.6100 | 1.6400 | 1.5350 | 1.5800 | 1.5800 | 228,100 |
| 09 abr 2024 | 1.6500 | 1.6910 | 1.5900 | 1.6000 | 1.6000 | 231,000 |
| 08 abr 2024 | 1.7200 | 1.7400 | 1.6000 | 1.6400 | 1.6400 | 437,000 |
| 05 abr 2024 | 1.5800 | 1.7300 | 1.5600 | 1.5900 | 1.5900 | 384,800 |
| 04 abr 2024 | 1.6700 | 1.7400 | 1.5600 | 1.5600 | 1.5600 | 557,800 |
| 03 abr 2024 | 1.6800 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 298,900 |
| 02 abr 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6900 | 1.6900 | 504,300 |
| 01 abr 2024 | 2.0200 | 2.0600 | 1.7300 | 1.8400 | 1.8400 | 1,165,000 |
| 28 mar 2024 | 1.6100 | 2.4800 | 1.5700 | 2.1700 | 2.1700 | 2,702,300 |
| 27 mar 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 175,300 |
| 26 mar 2024 | 1.6600 | 1.6800 | 1.5400 | 1.5700 | 1.5700 | 368,400 |
| 25 mar 2024 | 1.6700 | 1.7350 | 1.6100 | 1.6300 | 1.6300 | 589,400 |
| 22 mar 2024 | 1.6500 | 1.7100 | 1.5600 | 1.6300 | 1.6300 | 493,600 |
| 21 mar 2024 | 1.7600 | 1.7900 | 1.6050 | 1.6300 | 1.6300 | 482,000 |
| 20 mar 2024 | 1.5000 | 1.8000 | 1.5000 | 1.7600 | 1.7600 | 585,200 |
| 19 mar 2024 | 1.5900 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 330,100 |
| 18 mar 2024 | 1.6200 | 1.7600 | 1.5500 | 1.6500 | 1.6500 | 386,800 |
| 15 mar 2024 | 1.5200 | 1.6500 | 1.5100 | 1.6500 | 1.6500 | 635,000 |
| 14 mar 2024 | 1.7100 | 1.7100 | 1.4200 | 1.5600 | 1.5600 | 871,200 |
| 13 mar 2024 | 1.8300 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 444,800 |
| 12 mar 2024 | 1.8600 | 1.8700 | 1.7300 | 1.7900 | 1.7900 | 456,400 |
| 11 mar 2024 | 1.9800 | 2.0680 | 1.8000 | 1.8100 | 1.8100 | 799,000 |
| 08 mar 2024 | 2.0000 | 2.1200 | 1.9200 | 2.0050 | 2.0050 | 849,600 |
| 07 mar 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 434,200 |
| 06 mar 2024 | 1.9500 | 2.0190 | 1.8600 | 1.9300 | 1.9300 | 532,300 |
| 05 mar 2024 | 2.0000 | 2.0700 | 1.7500 | 1.7900 | 1.7900 | 1,472,500 |
| 04 mar 2024 | 2.3000 | 2.3900 | 2.1300 | 2.2000 | 2.2000 | 1,009,700 |
| 01 mar 2024 | 2.1400 | 2.3300 | 2.1000 | 2.3200 | 2.3200 | 651,900 |
| 29 feb 2024 | 2.5200 | 2.5900 | 2.0200 | 2.0200 | 2.0200 | 1,472,700 |
| 28 feb 2024 | 2.5600 | 2.7600 | 2.4500 | 2.4800 | 2.4800 | 1,242,700 |
| 27 feb 2024 | 2.7500 | 2.7800 | 2.4400 | 2.6400 | 2.6400 | 1,243,800 |
| 26 feb 2024 | 2.1400 | 2.5300 | 2.1300 | 2.4900 | 2.4900 | 890,600 |
| 23 feb 2024 | 2.2800 | 2.2800 | 2.0600 | 2.1000 | 2.1000 | 354,600 |
| 22 feb 2024 | 2.1800 | 2.4000 | 2.1400 | 2.2800 | 2.2800 | 514,300 |
| 21 feb 2024 | 2.2000 | 2.2500 | 2.1400 | 2.1600 | 2.1600 | 303,100 |
| 20 feb 2024 | 2.4700 | 2.5000 | 2.2100 | 2.3200 | 2.3200 | 509,900 |
| 16 feb 2024 | 2.6100 | 2.6900 | 2.4200 | 2.5300 | 2.5300 | 478,500 |
| 15 feb 2024 | 2.8400 | 2.9000 | 2.5200 | 2.5800 | 2.5800 | 1,099,800 |
| 14 feb 2024 | 2.7800 | 2.9200 | 2.6610 | 2.8400 | 2.8400 | 1,152,400 |
| 13 feb 2024 | 2.5700 | 2.6900 | 2.3300 | 2.4500 | 2.4500 | 909,400 |
| 12 feb 2024 | 2.5800 | 2.8500 | 2.5200 | 2.8500 | 2.8500 | 1,618,100 |
| 09 feb 2024 | 2.3800 | 2.5500 | 2.2700 | 2.4900 | 2.4900 | 1,258,800 |
| 08 feb 2024 | 1.8700 | 2.3200 | 1.8700 | 2.2400 | 2.2400 | 1,229,700 |
| 07 feb 2024 | 1.8900 | 1.8900 | 1.7300 | 1.8600 | 1.8600 | 417,500 |
| 06 feb 2024 | 1.8400 | 1.9000 | 1.7800 | 1.8600 | 1.8600 | 506,700 |
| 05 feb 2024 | 1.9300 | 2.0200 | 1.8300 | 1.8400 | 1.8400 | 534,300 |
| 02 feb 2024 | 2.0600 | 2.0800 | 1.9200 | 1.9300 | 1.9300 | 355,000 |
| 01 feb 2024 | 2.0200 | 2.1290 | 1.9700 | 2.0800 | 2.0800 | 382,100 |
| 31 ene 2024 | 2.0800 | 2.1700 | 1.8700 | 2.0100 | 2.0100 | 687,800 |
| 30 ene 2024 | 2.3200 | 2.3800 | 2.1200 | 2.1600 | 2.1600 | 802,200 |
| 29 ene 2024 | 2.2400 | 2.4700 | 2.2300 | 2.4200 | 2.4200 | 1,341,100 |
| 26 ene 2024 | 2.0000 | 2.3000 | 1.9540 | 2.2900 | 2.2900 | 1,099,000 |
| 25 ene 2024 | 1.9000 | 1.9400 | 1.7800 | 1.8800 | 1.8800 | 204,500 |
| 24 ene 2024 | 1.8600 | 1.9980 | 1.7900 | 1.8600 | 1.8600 | 454,900 |
| 23 ene 2024 | 1.7900 | 1.9100 | 1.7460 | 1.8000 | 1.8000 | 341,600 |
| 22 ene 2024 | 1.8700 | 2.0400 | 1.7980 | 1.8700 | 1.8700 | 692,400 |
| 19 ene 2024 | 1.8100 | 1.8800 | 1.6500 | 1.8800 | 1.8800 | 870,800 |
| 18 ene 2024 | 1.9800 | 2.1100 | 1.7200 | 1.7600 | 1.7600 | 887,000 |
| 17 ene 2024 | 2.0400 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 462,400 |
| 16 ene 2024 | 2.0900 | 2.2300 | 2.0300 | 2.0900 | 2.0900 | 914,400 |
| 12 ene 2024 | 2.4500 | 2.5000 | 2.0100 | 2.0400 | 2.0400 | 2,094,800 |
| 11 ene 2024 | 2.9800 | 3.1300 | 2.4800 | 2.5400 | 2.5400 | 2,140,800 |
| 10 ene 2024 | 2.5000 | 3.1180 | 2.4600 | 2.7700 | 2.7700 | 2,319,000 |
| 09 ene 2024 | 2.9000 | 2.9100 | 2.4100 | 2.4900 | 2.4900 | 2,335,900 |
| 08 ene 2024 | 3.0900 | 3.3260 | 2.8250 | 3.1700 | 3.1700 | 2,440,100 |
| 05 ene 2024 | 3.7300 | 3.7490 | 3.3100 | 3.5000 | 3.5000 | 857,800 |
| 04 ene 2024 | 3.7900 | 4.0200 | 3.5700 | 3.8200 | 3.8200 | 1,414,700 |
| 03 ene 2024 | 3.1900 | 3.8600 | 2.8800 | 3.7800 | 3.7800 | 2,257,900 |
| 02 ene 2024 | 4.4200 | 4.4500 | 3.2800 | 3.3500 | 3.3500 | 2,873,800 |
| 29 dic 2023 | 3.8800 | 4.1700 | 3.5500 | 3.7400 | 3.7400 | 3,543,400 |
| 28 dic 2023 | 3.5900 | 4.2400 | 3.5100 | 4.0800 | 4.0800 | 3,564,900 |
| 27 dic 2023 | 3.3100 | 4.3600 | 3.3100 | 3.7500 | 3.7500 | 4,089,500 |
| 26 dic 2023 | 3.4200 | 3.5300 | 3.2000 | 3.4300 | 3.4300 | 1,888,100 |
| 22 dic 2023 | 2.7100 | 3.6000 | 2.7000 | 3.4700 | 3.4700 | 4,516,900 |
| 21 dic 2023 | 2.2800 | 2.5700 | 2.2000 | 2.5700 | 2.5700 | 1,380,600 |
| 20 dic 2023 | 2.0600 | 2.3600 | 2.0100 | 2.1500 | 2.1500 | 1,336,500 |
| 19 dic 2023 | 1.9800 | 2.1100 | 1.8700 | 1.9900 | 1.9900 | 741,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.