XNAS
Datos históricos de Arqit Quantum Inc.
Arqit Quantum Inc. · ARQQ
$17.23
▲ +0.16 (+0.93%)
Última operación · 10/10/2026, 17:55:51 UTC
- Variación en el periodo
- −64.49%
- Máximo
- US$61.11
- 15 de octubre de 2025
- Mínimo
- US$11.52
- 30 de marzo de 2026
- Volumen medio diario
- 0.51 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 | 19.22 | 19.36 | 16.29 | 17.23 | −6.51% | 742,924.491 |
| 8 oct 2026 | 22.15 | 22.50 | 17.81 | 18.43 | −18.27% | 832,285.51 |
| 7 oct 2026 | 22.33 | 22.69 | 22.00 | 22.55 | −3.76% | 171,355.035 |
| 6 oct 2026 | 23.98 | 24.80 | 23.33 | 23.43 | −1.06% | 157,377.301 |
| 5 oct 2026 | 24.34 | 24.44 | 23.48 | 23.68 | −3.82% | 166,962.062 |
| 2 oct 2026 | 24.30 | 24.93 | 24.08 | 24.62 | +2.80% | 194,166.664 |
| 1 oct 2026 | 24.00 | 24.16 | 23.05 | 23.95 | −0.46% | 130,120.413 |
| 30 sep 2026 | 24.48 | 25.00 | 23.90 | 24.06 | −0.25% | 160,439.078 |
| 29 sep 2026 | 24.86 | 25.10 | 23.80 | 24.12 | −2.11% | 212,682.487 |
| 28 sep 2026 | 24.30 | 24.86 | 23.56 | 24.64 | +0.16% | 194,636.702 |
| 25 sep 2026 | 23.16 | 24.99 | 22.49 | 24.60 | +6.40% | 371,853.416 |
| 24 sep 2026 | 21.94 | 23.61 | 21.70 | 23.12 | +2.57% | 263,083.059 |
| 23 sep 2026 | 23.30 | 23.55 | 22.02 | 22.54 | −2.17% | 237,413.168 |
| 22 sep 2026 | 23.51 | 24.50 | 22.52 | 23.04 | −2.08% | 391,604.179 |
| 21 sep 2026 | 20.55 | 23.68 | 20.53 | 23.53 | +16.89% | 465,851.371 |
| 18 sep 2026 | 19.76 | 20.48 | 18.41 | 20.13 | +3.12% | 655,548.369 |
| 17 sep 2026 | 19.59 | 19.95 | 19.25 | 19.52 | +2.68% | 246,723.133 |
| 16 sep 2026 | 18.21 | 19.33 | 18.08 | 19.01 | +4.05% | 492,206.21 |
| 15 sep 2026 | 16.66 | 19.00 | 16.40 | 18.27 | +12.15% | 769,713.09 |
| 14 sep 2026 | 19.22 | 19.22 | 16.07 | 16.29 | −18.75% | 1.48 M |
| 11 sep 2026 | 20.71 | 20.95 | 20.00 | 20.05 | −2.58% | 131,617.785 |
| 10 sep 2026 | 20.70 | 21.71 | 20.55 | 20.58 | −4.90% | 173,039.151 |
| 9 sep 2026 | 22.21 | 22.82 | 21.40 | 21.64 | −4.21% | 259,822.16 |
| 8 sep 2026 | 22.17 | 23.29 | 22.12 | 22.59 | +5.71% | 259,852.699 |
| 4 sep 2026 | 20.85 | 21.40 | 20.23 | 21.37 | +3.64% | 149,439.945 |
| 3 sep 2026 | 20.54 | 21.36 | 20.20 | 20.62 | +0.39% | 250,434.496 |
| 2 sep 2026 | 18.60 | 21.28 | 18.60 | 20.54 | +8.68% | 668,205.328 |
| 1 sep 2026 | 19.25 | 19.65 | 18.74 | 18.90 | −4.93% | 161,499.212 |
| 31 ago 2026 | 19.33 | 20.46 | 19.24 | 19.88 | −0.80% | 121,921.029 |
| 28 ago 2026 | 21.42 | 21.70 | 19.90 | 20.04 | −6.62% | 202,673.003 |
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.