Premium
Arch Capital Group Ltd (ACGL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.158071527366 | 101.22 | 105.0895 | 100.505 | 1680994 | 102.0772695 | CS |
| 4 | 9.88 | 10.8357095854 | 91.18 | 105.0895 | 90.225 | 2183615 | 95.74472132 | CS |
| 12 | 4.35 | 4.4979836625 | 96.71 | 105.0895 | 87.05 | 2405950 | 94.13130408 | CS |
| 26 | 5.68 | 5.95512686098 | 95.38 | 105.0895 | 87.05 | 2188545 | 94.84562092 | CS |
| 52 | 13.59 | 15.536755459 | 87.47 | 105.0895 | 82.445 | 2203079 | 92.57965544 | CS |
| 156 | 26.33 | 35.2335072929 | 74.73 | 115.71 | 72.85 | 1912035 | 91.68194707 | CS |
| 260 | 62.84 | 164.416535845 | 38.22 | 115.71 | 36.525 | 1984877 | 75.3055067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 101.06 | -0.64 | -0.63 | 101.91 | 102.055 | 100.14 | 1284507 |
| 1783636500 | 101.7 | -0.31 | -0.30 | 102.01 | 102.06 | 100.505 | 1813387 |
| 1783550100 | 102.01 | -0.84 | -0.82 | 103.36 | 103.465 | 101.97 | 1319825 |
| 1783463700 | 102.85 | 1.04 | 1.02 | 102.99 | 105.0895 | 102.57 | 1665982 |
| 1783377300 | 101.81 | -0.39 | -0.38 | 101.22 | 102.245 | 101.03 | 1924782 |
| 1783031700 | 102.2 | 3.65 | 3.70 | 98.89 | 102.245 | 97.955 | 2236950 |
| 1782945300 | 98.55 | 1.49 | 1.54 | 97.59 | 99.035 | 97.32 | 1712619 |
| 1782858900 | 97.06 | -1 | -1.02 | 97.9 | 98.88 | 97.01 | 1588015 |
| 1782772500 | 98.06 | 0.52 | 0.53 | 96.35 | 98.36 | 96.35 | 1874837 |
| 1782513300 | 97.54 | 3.21 | 3.40 | 94.79 | 97.82 | 94.78 | 2878528 |
| 1782426900 | 94.33 | -0.59 | -0.62 | 95.12 | 96.105 | 93.83 | 1593061 |
| 1782340500 | 94.92 | 1.21 | 1.29 | 94.47 | 96 | 93.49 | 2112834 |
| 1782254100 | 93.71 | 1.67 | 1.81 | 93.5 | 93.9 | 92.505 | 2608104 |
| 1782167700 | 92.04 | 0.86 | 0.94 | 91.63 | 92.81 | 91.585 | 2270106 |
| 1781822100 | 91.18 | -1.19 | -1.29 | 92.66 | 92.74 | 90.91 | 5563830 |
| 1781735700 | 92.37 | -0.21 | -0.23 | 91.96 | 93.07 | 91.7 | 2153680 |
| 1781649300 | 92.58 | 1.08 | 1.18 | 92.2 | 93.41 | 91.9 | 1904047 |
| 1781562900 | 91.5 | -0.16 | -0.17 | 91.6 | 91.89 | 91.015 | 2083397 |
| 1781303700 | 91.66 | 0.53 | 0.58 | 91.18 | 91.81 | 90.225 | 2001089 |
| 1781217300 | 91.13 | -0.18 | -0.20 | 91.76 | 92.35 | 91.04 | 1763657 |
| 1781130900 | 91.31 | 0.9 | 1.00 | 91.31 | 92.26 | 90.38 | 2594885 |
| 1781044500 | 90.41 | 0.8 | 0.89 | 89.72 | 91.025 | 89.51 | 3463981 |
| 1780958100 | 89.61 | -1.58 | -1.73 | 90.045 | 90.7656 | 89.58 | 1804443 |
| 1780698900 | 91.19 | 2.85 | 3.23 | 89.12 | 91.49 | 88.955 | 2328521 |
| 1780612500 | 88.34 | 0.45 | 0.51 | 89.25 | 90.38 | 88.25 | 2586538 |
| 1780526100 | 87.89 | 0.27 | 0.31 | 87.27 | 88.66 | 87.05 | 2314386 |
| 1780439700 | 87.62 | -1.12 | -1.26 | 88.41 | 89.15 | 87.61 | 2289105 |
| 1780353300 | 88.74 | -0.6 | -0.67 | 89.21 | 89.57 | 88.27 | 2194013 |
| 1780094100 | 89.34 | -1.33 | -1.47 | 90.23 | 91.17 | 88.88 | 5148232 |
| 1780007700 | 90.67 | -0.73 | -0.80 | 90.94 | 92.175 | 90.65 | 2559247 |
| 1779921300 | 91.4 | -3.97 | -4.16 | 95.1 | 95.2235 | 90.77 | 3441700 |
| 1779834900 | 95.37 | -0.93 | -0.97 | 96.3 | 96.65 | 95.22 | 2070577 |
| 1779489300 | 96.3 | 0.17 | 0.18 | 95.95 | 96.75 | 95.77 | 1942213 |
| 1779402900 | 96.13 | -0.71 | -0.73 | 96.26 | 97.0418 | 95.1 | 2085976 |
| 1779316500 | 96.84 | 0.45 | 0.47 | 96.16 | 97.2203 | 95.25 | 2316584 |
| 1779230100 | 96.39 | 0.52 | 0.54 | 96.295 | 97.43 | 95.21 | 2185303 |
| 1779143700 | 95.87 | 1.89 | 2.01 | 93.54 | 96.355 | 93.5 | 2896110 |
| 1778884500 | 93.98 | 0.52 | 0.56 | 94.08 | 94.84 | 93.62 | 3578655 |
| 1778798100 | 93.46 | 0.14 | 0.15 | 93.94 | 94.53 | 93.275 | 2572495 |
| 1778711700 | 93.32 | -0.99 | -1.05 | 93.51 | 95.1325 | 92.79 | 2377129 |
| 1778625300 | 94.31 | 0.48 | 0.51 | 94.12 | 94.95 | 93.43 | 2294722 |
| 1778538900 | 93.83 | 0.03 | 0.03 | 94.22 | 94.85 | 93.425 | 2271850 |
| 1778279700 | 93.8 | -0.72 | -0.76 | 94.4 | 94.52 | 93.58 | 1856097 |
| 1778193300 | 94.52 | -0.18 | -0.19 | 94.5 | 95.17 | 93.415 | 2236518 |
| 1778106900 | 94.7 | 0.56 | 0.59 | 94.21 | 95.62 | 94.21 | 3437149 |
| 1778020500 | 94.14 | 0.49 | 0.52 | 94.27 | 94.77 | 92.94 | 2596617 |
| 1777934100 | 93.65 | -0.17 | -0.18 | 93.02 | 94.71 | 93 | 2570940 |
| 1777674900 | 93.82 | -0.64 | -0.68 | 94.95 | 96.12 | 93.79 | 2003149 |
| 1777588500 | 94.46 | 1.74 | 1.88 | 92.28 | 94.96 | 91.62 | 3602070 |
| 1777502100 | 92.72 | -4.34 | -4.47 | 95.85 | 96.87 | 91.44 | 3151638 |
| 1777415700 | 97.06 | 0.71 | 0.74 | 97.43 | 98.217 | 96.79 | 1871818 |
| 1777329300 | 96.35 | 0.16 | 0.17 | 95.76 | 97.35 | 95.6 | 1817923 |
| 1777070100 | 96.19 | -1.88 | -1.92 | 97.07 | 97.37 | 95.97 | 1536156 |
| 1776983700 | 98.07 | 1.3 | 1.34 | 97.07 | 98.62 | 96.56 | 1215671 |
| 1776897300 | 96.77 | -2.08 | -2.10 | 98.4 | 98.42 | 96.28 | 1886064 |
| 1776810900 | 98.85 | 1.36 | 1.40 | 97.54 | 99.16 | 97.54 | 2394670 |
| 1776724500 | 97.49 | -0.1 | -0.10 | 97.45 | 98.79 | 97.03 | 1391165 |
| 1776465300 | 97.59 | 0.49 | 0.50 | 96.71 | 98.57 | 96.64 | 5186093 |
| 1776378900 | 97.1 | -0.37 | -0.38 | 97.11 | 97.88 | 96.74 | 1663700 |
| 1776292500 | 97.47 | 1.27 | 1.32 | 96.01 | 97.79 | 95.59 | 1725742 |
| 1776206100 | 96.2 | -0.9 | -0.93 | 96.12 | 96.79 | 95.565 | 1907432 |
| 1776119700 | 97.1 | 1.13 | 1.18 | 95.4 | 97.27 | 95.19 | 2201620 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
