Premium
Arch Capital Group Ltd (ACGL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -0.971509660517 | 91.61 | 94 | 89.7957 | 1712766 | 91.77726557 | CS |
| 4 | -2.87 | -3.06656694091 | 93.59 | 94.265 | 87.42 | 1936087 | 90.25122699 | CS |
| 12 | -2.68 | -2.86937901499 | 93.4 | 96.8445 | 87.42 | 1909273 | 91.74827066 | CS |
| 26 | -21.5 | -19.1587952237 | 112.22 | 115.71 | 87.42 | 1854134 | 98.51840174 | CS |
| 52 | 3.11 | 3.54982307956 | 87.61 | 115.71 | 87.42 | 1725355 | 98.27720871 | CS |
| 156 | 45.83 | 102.094007574 | 44.89 | 115.71 | 41.05 | 1986251 | 73.92375091 | CS |
| 260 | 52.85 | 139.556377079 | 37.87 | 115.71 | 20.93 | 2020276 | 57.87710431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 90.72 | -0.28 | -0.31 | 90.3 | 93.1 | 90.23 | 1845132 |
| 1741390500 | 91 | -0.38 | -0.42 | 90.88 | 91.74 | 90.31 | 1052799 |
| 1741304100 | 91.38 | 0.03 | 0.03 | 91.01 | 91.64 | 89.7957 | 1418942 |
| 1741217700 | 91.35 | -0.52 | -0.57 | 91.51 | 92.13 | 90.595 | 2090782 |
| 1741131300 | 91.87 | -1.11 | -1.19 | 93.06 | 93.67 | 91.76 | 2285754 |
| 1741044900 | 92.98 | 0.07 | 0.08 | 91.61 | 94 | 91.52 | 1715551 |
| 1740785700 | 92.91 | 0.81 | 0.88 | 93.47 | 94.265 | 91.815619 | 2556748 |
| 1740699300 | 92.1 | 2.53 | 2.82 | 89.72 | 92.36 | 89.72 | 2033043 |
| 1740612900 | 89.57 | -0.78 | -0.86 | 90.01 | 90.5 | 89.13 | 1759217 |
| 1740526500 | 90.35 | 0.8 | 0.89 | 90 | 90.605 | 89.495 | 1651569 |
| 1740440100 | 89.55 | 1.42 | 1.61 | 88.5 | 89.98 | 88.5 | 1372501 |
| 1740180900 | 88.13 | -0.92 | -1.03 | 89.01 | 89.26 | 87.89 | 1724179 |
| 1740094500 | 89.05 | 0.36 | 0.41 | 88.51 | 89.35 | 87.7841 | 2083942 |
| 1740008100 | 88.69 | 0.36 | 0.41 | 88.4 | 89.32 | 88.06 | 1566368 |
| 1739921700 | 88.33 | 0.13 | 0.15 | 88.52 | 88.9 | 87.79 | 1553983 |
| 1739576100 | 88.2 | -1.96 | -2.17 | 90.01 | 90.06 | 88.02 | 1798732 |
| 1739489700 | 90.16 | 1.9 | 2.15 | 88.71 | 90.32 | 88.19 | 1728515 |
| 1739403300 | 88.26 | -1.34 | -1.50 | 88.6 | 89.763049 | 87.9414 | 3289700 |
| 1739316900 | 89.6 | -1.86 | -2.03 | 89.5 | 90.435 | 87.42 | 3121889 |
| 1739230500 | 91.46 | -2.04 | -2.18 | 93.59 | 93.69 | 91.235 | 1981444 |
| 1738971300 | 93.5 | -0.38 | -0.40 | 93.59 | 94.07 | 93.16 | 1253163 |
| 1738884900 | 93.88 | 0.82 | 0.88 | 94.4 | 94.4 | 93 | 1367297 |
| 1738798500 | 93.06 | 0.29 | 0.31 | 92.97 | 93.14 | 92.22 | 1576829 |
| 1738712100 | 92.77 | -0.33 | -0.35 | 92.38 | 93.555 | 92.38 | 1848429 |
| 1738625700 | 93.1 | 0.03 | 0.03 | 92.8 | 93.5 | 91.16 | 1955892 |
| 1738366500 | 93.07 | -1.51 | -1.60 | 93.95 | 94.61 | 92.34 | 2040815 |
| 1738280100 | 94.58 | 0.76 | 0.81 | 94.37 | 95.05 | 92.855 | 1556805 |
| 1738193700 | 93.82 | -1.39 | -1.46 | 94.84 | 95.17 | 93.46 | 2247296 |
| 1738107300 | 95.21 | -1.31 | -1.36 | 96.2 | 96.83 | 94.83 | 1620335 |
| 1738020900 | 96.52 | 3.76 | 4.05 | 93.28 | 96.53 | 93.18 | 1884970 |
| 1737761700 | 92.76 | -0.45 | -0.48 | 92.97 | 93.5505 | 92 | 1332352 |
| 1737675300 | 93.21 | 0 | 0.00 | 93.21 | 93.21 | 93.21 | 0 |
| 1737588900 | 93.21 | -1.67 | -1.76 | 94.9 | 95.005 | 93.06 | 1876987 |
| 1737502500 | 94.88 | -0.63 | -0.66 | 95.87 | 96.52 | 94.7071 | 1655785 |
| 1737156900 | 95.51 | -0.59 | -0.61 | 96.18 | 96.8445 | 95.42 | 4619571 |
| 1737070500 | 96.1 | 2.48 | 2.65 | 93.88 | 96.17 | 93.745 | 1847181 |
| 1736984100 | 93.62 | 1.63 | 1.77 | 93.1 | 93.755 | 92.74 | 1955523 |
| 1736897700 | 91.99 | 1.16 | 1.28 | 91.12 | 92.195 | 89.97 | 2493598 |
| 1736811300 | 90.83 | 0.66 | 0.73 | 89.84 | 91.325 | 89.47 | 1512626 |
| 1736552100 | 90.17 | -2.49 | -2.69 | 91.38 | 92 | 89.9 | 2862233 |
| 1736379300 | 92.66 | 0.41 | 0.44 | 92.3 | 92.94 | 91.335 | 1685488 |
| 1736292900 | 92.25 | 1.51 | 1.66 | 90.85 | 93.25 | 90.6 | 2116424 |
| 1736206500 | 90.74 | -0.66 | -0.72 | 91.29 | 92.0099 | 90.52 | 1787583 |
| 1735947300 | 91.4 | 0.02 | 0.02 | 91.64 | 92.01 | 90.88 | 1610076 |
| 1735860900 | 91.38 | -0.97 | -1.05 | 92.63 | 92.81 | 91.18 | 1040800 |
| 1735688100 | 92.35 | 0.46 | 0.50 | 92.4 | 92.47 | 91.66 | 1095210 |
| 1735601700 | 91.89 | -0.45 | -0.49 | 91.335 | 92.24 | 90.8 | 995805 |
| 1735342500 | 92.34 | -0.59 | -0.63 | 92.32 | 93.16 | 91.916 | 1020317 |
| 1735256100 | 92.93 | 0.26 | 0.28 | 92.51 | 93.105 | 92.08 | 842826 |
| 1735077840 | 92.67 | 0.58 | 0.63 | 92.34 | 92.74 | 91.87 | 767102 |
| 1734996900 | 92.09 | 1.1 | 1.21 | 90.09 | 92.19 | 90.09 | 1727903 |
| 1734737700 | 90.99 | 2 | 2.25 | 88.991 | 91.35 | 88.918 | 4837661 |
| 1734651300 | 88.99 | 0.28 | 0.32 | 89.025 | 90.03 | 88.93 | 2097751 |
| 1734564900 | 88.71 | -1.82 | -2.01 | 90.55 | 90.865 | 88.67 | 1989310 |
| 1734478500 | 90.53 | -0.81 | -0.89 | 90.385 | 90.81 | 89.88 | 2453048 |
| 1734392100 | 91.34 | -2.08 | -2.23 | 93.4 | 93.4 | 91.165 | 2740117 |
| 1734132900 | 93.42 | -0.5 | -0.53 | 93.94 | 94.33 | 93.36 | 2057832 |
| 1734046500 | 93.92 | -0.15 | -0.16 | 94.11 | 95.355 | 93.665 | 1426466 |
| 1733960100 | 94.07 | 0.72 | 0.77 | 93.56 | 94.12 | 92.42 | 1513775 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
