Premium
Arch Capital Group Ltd (ACGLO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 19.005 | -0.06 | -0.29 | 19.15 | 19.15 | 18.95 | 24726 |
| 1782945300 | 19.06 | -0.07 | -0.37 | 19.12 | 19.2 | 18.9601 | 34863 |
| 1782858900 | 19.13 | 0.01 | 0.05 | 19.13 | 19.208 | 18.96 | 112395 |
| 1782772500 | 19.12 | 0.2 | 1.06 | 18.97 | 19.13 | 18.8501 | 38557 |
| 1782513300 | 18.92 | 0.05 | 0.26 | 18.78 | 18.98 | 18.77 | 35397 |
| 1782426900 | 18.87 | 0.03 | 0.16 | 18.86 | 18.9265 | 18.765 | 38964 |
| 1782340500 | 18.84 | -0.03 | -0.16 | 18.83 | 18.9699 | 18.71 | 50047 |
| 1782254100 | 18.87 | -0.11 | -0.58 | 19 | 19.03 | 18.8 | 42189 |
| 1782167700 | 18.98 | -0.18 | -0.94 | 19.13 | 19.1799 | 18.91 | 34006 |
| 1781822100 | 19.16 | 0.06 | 0.31 | 19.12 | 19.208 | 19.0401 | 17906 |
| 1781735700 | 19.1 | -0.07 | -0.34 | 19.16 | 19.1667 | 19.03 | 127263 |
| 1781649300 | 19.165 | -0.05 | -0.23 | 19.18 | 19.26 | 19.12 | 28688 |
| 1781562900 | 19.21 | -0.12 | -0.62 | 19.21 | 19.23 | 19.11 | 33523 |
| 1781303700 | 19.33 | -0.1 | -0.51 | 19.28 | 19.4399 | 19.28 | 23576 |
| 1781217300 | 19.43 | 0.15 | 0.78 | 19.28 | 19.46 | 19.28 | 30242 |
| 1781130900 | 19.28 | -0.13 | -0.67 | 19.38 | 19.465 | 19.28 | 20306 |
| 1781044500 | 19.41 | 0.01 | 0.05 | 19.36 | 19.48 | 19.35 | 33453 |
| 1780958100 | 19.4 | -0.05 | -0.26 | 19.45 | 19.49 | 19.36 | 25433 |
| 1780698900 | 19.45 | -0.13 | -0.66 | 19.57 | 19.6058 | 19.45 | 26660 |
| 1780612500 | 19.58 | 0.05 | 0.26 | 19.53 | 19.74 | 19.53 | 20205 |
| 1780526100 | 19.5301 | -0.18 | -0.91 | 19.74 | 19.8 | 19.53 | 31707 |
| 1780439700 | 19.71 | -0.09 | -0.45 | 19.8 | 19.845 | 19.7 | 18199 |
| 1780353300 | 19.8 | -0.01 | -0.05 | 19.78 | 19.87 | 19.75 | 17279 |
| 1780094100 | 19.81 | -0.06 | -0.30 | 19.87 | 19.91 | 19.81 | 27559 |
| 1780007700 | 19.87 | 0.05 | 0.25 | 19.85 | 19.89 | 19.76 | 19644 |
| 1779921300 | 19.82 | 0 | 0.00 | 19.81 | 19.8782 | 19.7701 | 8502 |
| 1779834900 | 19.82 | 0.05 | 0.25 | 19.84 | 19.8799 | 19.7501 | 24059 |
| 1779489300 | 19.77 | -0.04 | -0.20 | 19.8 | 19.93 | 19.7 | 19414 |
| 1779402900 | 19.81 | -0.13 | -0.65 | 19.91 | 20.0295 | 19.76 | 17615 |
| 1779316500 | 19.94 | 0.01 | 0.05 | 20.01 | 20.01 | 19.79 | 33331 |
| 1779230100 | 19.93 | -0.23 | -1.12 | 20.06 | 20.06 | 19.88 | 22448 |
| 1779143700 | 20.155 | -0.04 | -0.17 | 20.18 | 20.2247 | 20.01 | 13583 |
| 1778884500 | 20.19 | -0.06 | -0.30 | 20.17 | 20.195 | 20.0004 | 23322 |
| 1778798100 | 20.25 | 0.1 | 0.50 | 20.15 | 20.3 | 20.1201 | 34492 |
| 1778711700 | 20.1501 | -0.13 | -0.64 | 20.26 | 20.285 | 20.15 | 12293 |
| 1778625300 | 20.28 | -0.09 | -0.44 | 20.2801 | 20.32 | 20.28 | 7720 |
| 1778538900 | 20.3701 | 0.03 | 0.15 | 20.33 | 20.39 | 20.27 | 10978 |
| 1778279700 | 20.34 | 0.01 | 0.05 | 20.33 | 20.39 | 20.31 | 15602 |
| 1778193300 | 20.33 | 0.03 | 0.15 | 20.33 | 20.3582 | 20.2601 | 7670 |
| 1778106900 | 20.3 | 0.09 | 0.45 | 20.31 | 20.4099 | 20.2601 | 7416 |
| 1778020500 | 20.21 | 0.06 | 0.30 | 20.2 | 20.4271 | 20.16 | 28539 |
| 1777934100 | 20.15 | -0.21 | -1.03 | 20.35 | 20.35 | 20.15 | 20532 |
| 1777674900 | 20.36 | -0.05 | -0.24 | 20.36 | 20.47 | 20.36 | 9268 |
| 1777588500 | 20.41 | 0.16 | 0.79 | 20.32 | 20.47 | 20.27 | 13617 |
| 1777502100 | 20.25 | -0.16 | -0.78 | 20.41 | 20.51 | 20.25 | 7370 |
| 1777415700 | 20.41 | -0.09 | -0.44 | 20.48 | 20.5399 | 20.41 | 15177 |
| 1777329300 | 20.5 | 0.05 | 0.24 | 20.49 | 20.64 | 20.41 | 34427 |
| 1777070100 | 20.45 | 0.1 | 0.49 | 20.35 | 20.54 | 20.35 | 19224 |
| 1776983700 | 20.35 | -0.1 | -0.49 | 20.47 | 20.5399 | 20.35 | 34100 |
| 1776897300 | 20.45 | -0.02 | -0.07 | 20.45 | 20.5449 | 20.39 | 8978 |
| 1776810900 | 20.465 | -0.09 | -0.41 | 20.55 | 20.6456 | 20.45 | 22109 |
| 1776724500 | 20.55 | 0 | 0.00 | 20.55 | 20.6199 | 20.4801 | 11766 |
| 1776465300 | 20.55 | 0.04 | 0.20 | 20.68 | 20.68 | 20.47 | 23686 |
| 1776378900 | 20.51 | 0 | 0.00 | 20.51 | 20.65 | 20.51 | 17569 |
| 1776292500 | 20.51 | 0.01 | 0.05 | 20.5 | 20.64 | 20.5 | 15096 |
| 1776206100 | 20.5 | 0.01 | 0.05 | 20.44 | 20.55 | 20.44 | 12272 |
| 1776119700 | 20.49 | 0.29 | 1.44 | 20.15 | 20.49 | 20.14 | 23167 |
| 1775860500 | 20.2 | -0.05 | -0.24 | 20.25 | 20.3799 | 20.2 | 34036 |
| 1775774100 | 20.2486 | 0.06 | 0.29 | 20.12 | 20.27 | 20.11 | 38664 |
| 1775687700 | 20.19 | 0.42 | 2.12 | 19.91 | 20.19 | 19.91 | 74573 |
| 1775601300 | 19.77 | 0.02 | 0.10 | 19.75 | 19.77 | 19.63 | 37705 |
| 1775514900 | 19.75 | 0.03 | 0.15 | 19.66 | 19.8072 | 19.66 | 20360 |
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.
