XNAS
Datos históricos de Argo Blockchain plc
Argo Blockchain plc · ARBK
$2.20
▲ +0.08 (+3.57%)
Última operación · 10/10/2026, 17:19:58 UTC
- Variación en el periodo
- −98.24%
- Máximo
- US$146.88
- 10 de octubre de 2025
- Mínimo
- US$2.04
- 8 de octubre de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.13 | 2.20 | 2.07 | 2.10 | +1.45% | 9,601.307 |
| 8 oct 2026 | 2.16 | 2.29 | 2.04 | 2.07 | −6.76% | 15,530.249 |
| 7 oct 2026 | 2.29 | 2.29 | 2.15 | 2.22 | +2.30% | 10,228.651 |
| 6 oct 2026 | 2.24 | 2.30 | 2.17 | 2.17 | −5.24% | 13,409.442 |
| 5 oct 2026 | 2.20 | 2.39 | 2.20 | 2.29 | +1.78% | 12,958.797 |
| 2 oct 2026 | 2.24 | 2.28 | 2.18 | 2.25 | 0.00% | 9,772.321 |
| 1 oct 2026 | 2.21 | 2.31 | 2.18 | 2.25 | −0.88% | 7,677.538 |
| 30 sep 2026 | 2.22 | 2.31 | 2.18 | 2.27 | +3.65% | 6,912.864 |
| 29 sep 2026 | 2.25 | 2.44 | 2.16 | 2.19 | −3.10% | 57,859.975 |
| 28 sep 2026 | 2.30 | 2.35 | 2.24 | 2.26 | −3.42% | 8,283.237 |
| 25 sep 2026 | 2.42 | 2.42 | 2.29 | 2.34 | −4.59% | 6,699.796 |
| 24 sep 2026 | 2.47 | 2.56 | 2.15 | 2.45 | −1.10% | 35,976.542 |
| 23 sep 2026 | 2.55 | 2.67 | 2.47 | 2.48 | −4.62% | 13,737.081 |
| 22 sep 2026 | 2.59 | 2.78 | 2.46 | 2.60 | −0.38% | 74,487.562 |
| 21 sep 2026 | 2.75 | 2.88 | 2.41 | 2.61 | −5.09% | 86,470.297 |
| 18 sep 2026 | 2.80 | 2.80 | 2.75 | 2.75 | −0.36% | 3,164.582 |
| 17 sep 2026 | 2.86 | 2.88 | 2.71 | 2.76 | −1.43% | 11,820.718 |
| 16 sep 2026 | 2.81 | 2.89 | 2.80 | 2.80 | 0.00% | 1,648.115 |
| 15 sep 2026 | 2.80 | 2.82 | 2.80 | 2.80 | −0.92% | 7,617.825 |
| 14 sep 2026 | 2.88 | 2.90 | 2.83 | 2.83 | −3.55% | 12,928.648 |
| 11 sep 2026 | 2.91 | 2.93 | 2.88 | 2.93 | +1.21% | 7,465.922 |
| 10 sep 2026 | 2.85 | 3.05 | 2.85 | 2.90 | −1.19% | 9,101.315 |
| 9 sep 2026 | 3.00 | 3.00 | 2.90 | 2.93 | −2.01% | 4,597.492 |
| 8 sep 2026 | 2.91 | 2.99 | 2.90 | 2.99 | +2.75% | 9,231.506 |
| 4 sep 2026 | 2.94 | 3.03 | 2.91 | 2.91 | −1.52% | 2,910.685 |
| 3 sep 2026 | 3.02 | 3.10 | 2.89 | 2.96 | +0.51% | 7,032.4 |
| 2 sep 2026 | 2.95 | 2.95 | 2.89 | 2.94 | −0.34% | 4,366.261 |
| 1 sep 2026 | 2.88 | 2.98 | 2.86 | 2.95 | +1.20% | 11,529.461 |
| 31 ago 2026 | 2.86 | 2.98 | 2.86 | 2.92 | +1.57% | 8,154.555 |
| 28 ago 2026 | 2.95 | 2.95 | 2.87 | 2.87 | −3.69% | 10,418.882 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.