Argen X SE Historical Data - A1RG34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Argen X SE (A1RG34)
Argen X SE (A1RG34) Historical

Argen X SE (A1RG34)

79.36

1.92

( 2.48% )

Updated: 13:06:59

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	79.36	0	0	0	DR
4	0.48	0.608519269777	78.88	79.36	77.44	1	78.16	DR
12	2.16	2.79792746114	77.2	82.4	69.16	136	77.26288348	DR
26	-17.44	-18.0165289256	96.8	97.2	64.33	179	75.53891314	DR
52	4.36	5.81333333333	75	104.2	64.33	144	75.58818127	DR
156	17.62	28.5390346615	61.74	104.2	53.2	151	72.37726144	DR
260	19.68	32.9758713137	59.68	104.2	45.09	137	68.62254185	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	77.44	0	0.00	77.44	77.44	77.44	0
1714426200	77.44	0	0.00	77.44	77.44	77.44	0
1714167000	77.44	0	0.00	77.44	77.44	77.44	0
1714080600	77.44	0	0.00	77.44	77.44	77.44	0
1713994200	77.44	-1.44	-1.83	77.44	77.44	77.44	1
1713907740	78.88	0	0.00	78.88	78.88	78.88	0
1713821340	78.88	0	0.00	78.88	78.88	78.88	0
1713562140	78.88	0	0.00	78.88	78.88	78.88	0
1713475740	78.88	0	0.00	78.88	78.88	78.88	0
1713389340	78.88	0	0.00	78.88	78.88	78.88	0
1713302940	78.88	0	0.00	78.88	78.88	78.88	0
1713216540	78.88	0	0.00	78.88	78.88	78.88	0
1712957340	78.88	0	0.00	78.88	78.88	78.88	0
1712870940	78.88	0	0.00	78.88	78.88	78.88	0
1712784540	78.88	0	0.00	78.88	78.88	78.88	0
1712698140	78.88	0	0.00	78.88	78.88	78.88	0
1712611740	78.88	0	0.00	78.88	78.88	78.88	0
1712352540	78.88	0	0.00	78.88	78.88	78.88	0
1712266140	78.88	-0.92	-1.15	78.88	78.88	78.88	1
1712179740	79.8	0	0.00	79.8	79.8	79.8	0
1712093340	79.8	0	0.00	79.8	79.8	79.8	0
1712006940	79.8	0	0.00	79.8	79.8	79.8	0
1711661340	79.8	0	0.00	79.8	79.8	79.8	0
1711574940	79.8	0	0.00	79.8	79.8	79.8	0
1711488540	79.8	-0.04	-0.05	79.8	79.8	79.8	15
1711402140	79.84	-0.94	-1.16	79.84	79.84	79.84	2
1711143000	80.78	0	0.00	80.78	80.78	80.78	0
1711056600	80.78	11.62	16.80	80.1	80.92	79.38	49
1710970140	69.16	0	0.00	69.16	69.16	69.16	0
1710883740	69.16	-3.65	-5.01	69.16	69.16	69.16	3
1710797400	72.81	-9.59	-11.64	73.42	73.5	72.81	33
1710538200	82.4	0	0.00	82.4	82.4	82.4	0
1710451800	82.4	0	0.00	82.4	82.4	82.4	0
1710365400	82.4	0	0.00	82.4	82.4	82.4	0
1710279000	82.4	0	0.00	82.4	82.4	82.4	0
1710192600	82.4	0	0.00	82.4	82.4	82.4	0
1709933400	82.4	0	0.00	82.4	82.4	82.4	0
1709847000	82.4	0	0.00	82.4	82.4	82.4	0
1709760600	82.4	0	0.00	82.4	82.4	82.4	0
1709674200	82.4	0	0.00	82.4	82.4	82.4	0
1709587800	82.4	0	0.00	82.4	82.4	82.4	0
1709328600	82.4	0	0.00	82.4	82.4	82.4	0
1709242200	82.4	0	0.00	82.4	82.4	82.4	0
1709155800	82.4	0	0.00	82.4	82.4	82.4	0
1709069400	82.4	0	0.00	82.4	82.4	82.4	0
1708983000	82.4	0	0.00	82.4	82.4	82.4	0
1708723800	82.4	4.48	5.75	82.4	82.4	82.4	6
1708637400	77.92	0	0.00	77.92	77.92	77.92	0
1708551000	77.92	0	0.00	77.92	77.92	77.92	0
1708464600	77.92	0	0.00	77.92	77.92	77.92	0
1708378200	77.92	0	0.00	77.92	77.92	77.92	0
1708119000	77.92	0	0.00	77.92	77.92	77.92	0
1708032600	77.92	0.72	0.93	77.92	77.92	77.92	2
1707946200	77.2	-0.08	-0.10	77.2	77.2	77.2	1244
1707514200	77.28	0	0.00	77.28	77.28	77.28	0
1707427800	77.28	0	0.00	77.28	77.28	77.28	0
1707341400	77.28	0	0.00	77.28	77.28	77.28	0
1707255000	77.28	-3.68	-4.55	77.28	77.28	77.28	10
1707168600	80.96	5.46	7.23	80.17	80.96	80.17	11
1706878800	75.5	0	0.00	75.5	75.5	75.5	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions