Mercados españoles abiertos en 7 hrs 23 min

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,17-0,63 (-0,66%)
Al cierre: 04:00PM EDT
95,17 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202495,7396,4394,5095,1795,171.279.018
01 may 202493,6396,5893,6395,8095,802.578.300
30 abr 202492,5094,0490,5593,5493,543.310.900
29 abr 202490,8091,6490,6191,2591,252.812.200
26 abr 202492,1192,4390,7890,9090,901.458.000
25 abr 202493,0493,4692,3993,0593,051.181.600
24 abr 202493,2793,6792,7193,1993,191.257.600
23 abr 202494,0994,3793,4593,7893,781.459.400
22 abr 202493,6694,6093,0093,8593,851.275.800
19 abr 202491,8992,9790,9192,9392,931.527.600
18 abr 202491,3291,9290,8991,3991,391.407.900
17 abr 202490,6390,9489,9490,6390,631.016.000
16 abr 202490,2591,1989,6090,8690,861.688.700
15 abr 202491,1491,8589,7589,7689,761.762.600
12 abr 202491,3191,7289,2389,9889,981.455.000
11 abr 202491,4992,0290,9191,3191,311.369.400
10 abr 202491,3492,6491,1692,1992,191.267.400
09 abr 202494,4694,7790,7091,2291,222.371.000
08 abr 202494,8394,9793,7294,5594,551.371.900
05 abr 202492,0095,0191,6594,9094,902.591.400
04 abr 202492,1992,6490,8391,0991,091.466.400
03 abr 202491,4992,4691,4992,2392,231.451.400
02 abr 202492,5792,9391,2491,4991,491.674.900
01 abr 202492,6093,1291,9092,3192,311.361.200
28 mar 202491,9292,5791,1792,4492,442.463.000
27 mar 202491,0391,7490,8391,4891,483.025.500
26 mar 202490,9491,5690,2290,5990,591.945.900
25 mar 202490,8691,3390,0190,9990,992.071.200
22 mar 202490,8390,8489,9590,6890,681.888.900
21 mar 202491,8891,9590,5190,6990,692.040.300
20 mar 202491,5992,5891,3092,2392,231.681.600
19 mar 202491,7791,8691,1191,6791,671.581.000
18 mar 202491,3891,7590,7591,4091,401.446.900
15 mar 202490,4992,0190,4991,8891,883.505.500
14 mar 202491,2091,5590,4691,0391,031.424.600
13 mar 202491,1991,5790,5191,0091,001.592.200
12 mar 202490,3190,9789,7390,9290,921.886.400
11 mar 202487,6190,4987,6190,3190,312.107.900
08 mar 202487,5588,0587,0187,6187,611.208.600
07 mar 202488,6088,9087,2687,6987,692.051.300
06 mar 202487,3988,8986,8488,8288,821.337.600
05 mar 202487,4088,3887,0687,3987,391.202.000
04 mar 202487,1787,5686,5687,1487,141.051.700
01 mar 202487,2087,6986,8087,1787,171.225.900
29 feb 202488,0988,1386,4187,5987,593.310.000
28 feb 202487,3888,4787,1088,2888,281.247.600
27 feb 202487,1387,3186,1687,2287,221.817.000
26 feb 202487,1488,1386,8487,2887,281.548.600
23 feb 202485,9187,3485,7987,2987,291.696.500
22 feb 202485,0085,9484,0085,8285,821.721.700
21 feb 202486,2386,2583,9784,7184,711.825.400
20 feb 202486,0386,0985,1385,3785,371.871.900
16 feb 202488,4288,7786,0286,1186,112.370.300
15 feb 202486,4388,4484,8087,4087,402.431.200
14 feb 202484,0085,3783,9184,8784,872.336.100
13 feb 202483,3384,4583,1284,0684,061.586.100
12 feb 202483,5883,6182,7583,1083,101.375.200
09 feb 202482,3583,5281,5983,4683,461.130.900
08 feb 202483,9784,2480,9782,7682,761.897.700
07 feb 202483,3884,7283,0384,4284,421.385.300
06 feb 202483,9884,1583,1783,3083,301.307.200
05 feb 202483,0283,9182,8783,6683,661.803.900
02 feb 202483,1683,6482,6083,3083,301.514.700
01 feb 202481,5882,3381,0682,0982,091.841.500
31 ene 202480,9982,7880,9882,4382,432.325.800
30 ene 202479,6280,6579,5180,5880,581.036.900
29 ene 202479,2779,8379,0079,7379,731.323.500
26 ene 202479,7980,1379,2579,9079,901.321.900
25 ene 202480,0080,4878,6779,6079,601.620.800
24 ene 202480,9580,9780,0480,1380,131.486.600
23 ene 202480,4381,0280,0180,3480,341.178.700
22 ene 202481,0181,2980,3080,4780,471.641.500
19 ene 202479,6681,3779,6680,8880,881.997.000
18 ene 202477,6879,0677,5378,9678,961.801.800
17 ene 202477,9479,2977,9478,6778,671.439.500
16 ene 202478,5378,6377,5578,1778,171.468.300
12 ene 202477,7378,1077,0677,6977,691.212.100
11 ene 202477,2577,7276,8277,6277,621.314.900
10 ene 202476,2477,3176,2476,9676,961.587.600
09 ene 202476,8277,0374,8576,1576,151.839.100
08 ene 202477,1577,3075,7277,1277,121.484.600
05 ene 202477,6578,0076,4976,8176,812.073.900
04 ene 202477,7278,4677,3077,4777,471.945.600
03 ene 202475,9177,6675,7576,9476,942.213.900
02 ene 202474,6175,7474,2875,5575,551.859.700
29 dic 202373,9374,5373,5874,2774,271.332.300
28 dic 202373,7274,2773,5174,0674,061.336.400
27 dic 202373,2573,6273,0473,5473,54950.800
26 dic 202374,0074,0073,1973,5173,511.158.600
22 dic 202374,2274,5573,5073,8473,841.303.400
21 dic 202373,4174,2373,2074,1674,161.781.600
20 dic 202374,4374,5773,3373,6173,611.564.100
19 dic 202374,6875,1174,3674,8374,831.954.000
18 dic 202374,8975,2373,5774,6574,651.849.600
15 dic 202374,3374,8072,8573,4273,424.562.700
14 dic 202377,9878,0074,0174,6774,673.856.100
13 dic 202380,1580,3777,9478,3878,382.106.500
12 dic 202379,7780,7979,5480,2880,281.372.200
11 dic 202379,3380,7479,3379,6179,611.320.000
08 dic 202378,6879,3978,3279,3079,301.372.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...