Argentex Group (AGFX)

AGFX
🏛️ Reino Unido →
2.72
Última Actualización: 2025-07-17
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-07-17 2.72 2.72 2.72 2.72 0.0M
2025-07-16 2.46 2.46 2.45 2.72 0.1M
2025-07-15 2.44 2.44 2.44 2.44 0.2M
2025-07-14 2.45 2.50 2.43 2.47 1.6M
2025-07-11 2.45 2.99 2.45 2.71 0.8M
2025-07-10 2.48 2.48 2.48 2.48 0.2M
2025-07-09 2.45 2.50 2.45 2.45 0.3M
2025-07-08 2.46 2.50 2.46 2.46 5.6M
2025-07-07 2.52 2.52 2.46 2.46 1.0M
2025-07-04 2.52 2.52 2.52 2.81 0.1M
2025-07-03 2.51 2.51 2.50 2.50 0.4M
2025-07-02 3.30 3.30 2.48 3.00 0.9M
2025-07-01 2.43 3.27 2.43 3.27 0.2M
2025-06-30 2.43 2.43 2.43 2.59 0.0M
2025-06-27 2.44 2.50 2.43 2.60 0.9M
2025-06-26 2.49 2.49 2.45 2.59 1.6M
2025-06-25 2.43 2.98 2.43 2.81 1.9M
2025-06-24 2.44 2.50 2.43 2.50 1.2M
2025-06-23 2.98 2.98 2.36 2.47 0.2M
2025-06-20 2.47 2.50 2.47 2.50 2.6M
2025-06-19 2.44 2.45 2.44 2.46 1.8M
2025-06-18 2.42 2.42 2.42 2.42 0.0M
2025-06-17 2.48 2.48 2.41 2.45 0.7M
2025-06-16 2.41 2.47 2.41 2.47 0.7M
2025-06-13 2.40 2.46 2.40 2.46 2.0M
2025-06-12 2.30 2.45 2.30 2.45 0.4M
2025-06-11 2.70 2.70 2.35 2.42 3.6M
2025-06-10 2.85 2.85 2.80 2.75 0.5M
2025-06-09 2.50 3.25 2.45 2.78 3.5M
2025-06-06 2.47 2.47 2.47 2.45 0.3M
2025-06-05 2.43 2.43 2.43 2.47 0.9M
2025-06-04 2.35 2.47 2.35 2.35 0.7M
2025-06-03 2.49 2.49 2.46 2.46 0.2M
2025-06-02 2.41 2.49 2.41 2.49 0.1M
2025-05-30 2.56 2.56 2.40 2.50 1.8M
2025-05-29 2.35 2.59 2.35 2.56 1.3M
2025-05-28 2.48 2.49 2.41 2.44 1.1M
2025-05-27 2.30 2.49 2.30 2.49 0.2M
2025-05-23 2.40 2.49 2.40 2.49 0.3M
2025-05-22 2.40 2.60 2.40 2.49 0.4M
2025-05-21 2.40 2.60 2.40 2.60 0.2M
2025-05-20 2.50 2.60 2.49 2.60 1.1M
2025-05-19 2.40 2.50 2.40 2.68 0.8M
2025-05-16 2.49 2.61 2.49 2.49 1.9M
2025-05-15 2.70 2.70 2.50 2.46 1.0M
2025-05-14 2.61 2.96 2.50 2.70 1.5M
2025-05-13 2.48 2.62 2.48 2.62 1.3M
2025-05-12 2.51 2.77 2.42 2.61 2.3M
2025-05-09 2.60 2.80 2.55 2.60 1.0M
2025-05-08 3.00 3.00 2.60 2.88 1.7M
2025-05-07 3.50 3.50 2.70 3.00 3.9M
2025-05-06 3.50 7.44 2.71 2.83 9.0M
2025-04-22 43.20 43.20 43.20 43.20 0.0M
2025-04-17 42.00 43.40 42.00 43.20 0.7M
2025-04-16 44.60 44.70 42.00 42.55 1.2M
2025-04-15 46.00 46.30 44.00 44.50 0.6M
2025-04-14 46.60 47.60 46.60 47.60 0.6M
2025-04-11 46.00 46.00 45.10 45.85 0.2M
2025-04-10 48.00 48.00 46.10 46.80 0.7M
2025-04-09 47.00 47.00 45.40 46.40 0.6M
2025-04-08 46.70 48.00 45.10 47.70 0.4M
2025-04-07 42.70 45.00 39.60 44.00 0.9M
2025-04-04 45.90 47.00 44.50 44.50 2.0M
2025-04-03 45.00 45.00 42.50 42.50 0.3M
2025-04-02 42.00 48.60 42.00 44.70 2.0M
2025-04-01 40.45 40.45 40.45 40.45 0.1M
2025-03-31 41.10 42.90 40.00 41.20 0.4M
2025-03-28 42.70 43.90 42.00 43.05 0.4M
2025-03-27 42.70 42.70 41.00 41.00 0.2M
2025-03-26 45.50 46.00 41.80 41.80 0.9M
2025-03-25 41.10 45.10 41.10 44.95 0.4M
2025-03-24 42.00 43.00 40.80 41.90 0.2M
2025-03-21 39.40 42.00 39.40 42.50 0.4M
2025-03-20 36.40 39.20 35.90 39.20 0.8M
2025-03-19 36.90 37.00 35.00 35.75 0.4M
2025-03-18 36.10 36.10 35.00 35.45 0.3M
2025-03-17 36.50 37.90 36.50 37.00 0.5M
2025-03-14 37.90 37.90 37.00 37.20 0.1M
2025-03-13 37.40 37.40 36.30 36.45 0.2M
2025-03-12 37.00 38.00 37.00 38.20 0.3M
2025-03-11 37.50 37.50 35.00 37.05 0.3M
2025-03-10 38.10 38.10 38.00 38.75 0.2M
2025-03-07 39.10 39.10 37.60 39.25 0.2M
2025-03-06 39.90 39.90 39.40 39.80 0.1M
2025-03-05 38.90 40.50 38.90 39.80 0.3M
2025-03-04 41.40 41.90 37.00 37.00 0.4M
2025-03-03 40.90 42.00 40.90 41.40 0.2M
2025-02-28 40.50 40.50 38.80 40.30 0.3M
2025-02-27 41.00 41.00 40.50 40.50 0.1M
2025-02-26 42.30 42.30 42.00 42.20 0.1M
2025-02-25 43.00 43.00 41.90 42.35 0.2M
2025-02-24 43.00 43.00 43.00 43.00 0.1M
2025-02-21 44.90 44.90 43.10 42.85 0.2M
2025-02-20 46.10 47.00 42.00 44.00 1.1M
2025-02-19 47.50 48.90 47.30 48.15 0.2M
2025-02-18 47.90 49.00 47.90 47.75 0.3M
2025-02-17 46.90 47.40 45.30 46.00 0.3M
2025-02-14 44.90 47.10 44.90 45.40 1.0M
2025-02-13 41.10 44.90 41.10 43.70 0.6M
2025-02-12 40.10 42.00 39.00 41.45 0.8M
2025-02-11 40.50 41.90 40.50 41.25 0.2M
2025-02-10 39.90 41.80 39.90 40.40 0.5M
2025-02-07 37.50 38.00 37.10 37.75 0.2M
2025-02-06 36.90 37.00 36.10 37.00 0.5M
2025-02-05 36.00 37.00 36.00 36.55 0.2M
2025-02-04 36.10 38.40 36.10 37.75 0.1M
2025-02-03 40.10 40.10 37.50 37.25 0.3M
2025-01-31 38.70 41.00 38.70 39.75 0.3M
2025-01-30 38.55 38.55 38.55 38.55 0.1M
2025-01-29 38.90 39.90 38.70 39.55 0.3M
2025-01-28 37.90 41.00 37.00 37.00 0.9M
2025-01-27 43.00 43.00 36.50 37.20 0.9M
2025-01-24 42.70 42.70 42.20 43.20 0.2M
2025-01-23 42.90 42.90 41.30 42.60 0.3M
2025-01-22 40.00 43.00 40.00 42.40 1.0M
2025-01-21 39.00 41.00 37.90 39.25 1.4M
2025-01-20 36.90 37.00 36.20 36.20 0.7M
2025-01-17 37.50 37.50 36.20 35.55 0.4M
2025-01-16 34.30 39.40 34.20 38.25 1.0M
2025-01-15 38.40 38.40 36.50 35.30 0.5M
2025-01-14 38.00 39.00 38.00 38.35 0.4M
2025-01-13 38.00 39.00 37.50 38.00 1.1M
2025-01-10 33.90 36.00 33.90 35.65 21.8M
2025-01-09 32.20 33.20 31.80 32.00 0.3M
2025-01-08 29.40 33.10 29.40 32.50 0.7M
2025-01-07 29.00 29.00 29.00 29.00 0.2M
2025-01-06 29.00 29.20 29.00 28.85 1.3M
2025-01-03 29.10 29.10 29.10 28.10 0.1M
2025-01-02 27.00 28.40 27.00 28.05 0.2M