U.S. markets open in 48 minutes

Arch Capital Group Ltd. (ACGLN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.25-0.01 (-0.05%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202419.3219.4119.1819.2519.2519,000
20 jun 202419.2019.3719.1619.2919.2926,400
18 jun 202419.2819.3919.1919.2419.2422,700
17 jun 202419.3019.3219.1419.2119.2132,700
14 jun 202419.3819.3919.2019.3119.3127,500
14 jun 20240.284 Dividendo
13 jun 202419.4819.6719.3619.6719.3927,500
12 jun 202419.4019.6019.3619.4419.1616,000
11 jun 202419.4719.4719.1419.2819.0037,500
10 jun 202419.6119.6119.3419.4219.1414,200
07 jun 202419.5819.6319.3219.5719.2913,100
06 jun 202419.6019.6819.4719.6419.3614,400
05 jun 202419.6819.6919.5119.6919.4123,700
04 jun 202419.7019.7019.5619.6519.3716,900
03 jun 202419.6419.7519.5619.7219.4419,900
31 may 202419.5919.7519.5419.5419.2629,000
30 may 202419.4519.6319.3719.5019.2216,300
29 may 202419.5319.6419.2919.3219.0413,300
28 may 202419.7219.8319.5519.6319.3523,300
24 may 202419.7119.7519.5419.6419.3632,700
23 may 202419.8819.8819.5219.6319.3577,200
22 may 202419.7219.8919.6019.8019.5117,100
21 may 202419.7619.9519.7019.7119.4333,600
20 may 202419.7019.8119.5819.8019.5113,300
17 may 202419.5419.7419.5019.7419.4536,200
16 may 202419.6419.6619.4619.6319.3538,700
15 may 202419.5019.6519.5019.5819.3025,400
14 may 202419.4919.5319.3519.3719.0917,800
13 may 202419.4319.5519.3519.3719.098,500
10 may 202419.4019.6019.2719.3119.0321,900
09 may 202419.4919.5219.3119.4119.1318,500
08 may 202419.7819.7819.3819.4519.1729,400
07 may 202419.8120.0319.6619.7819.4932,200
06 may 202419.8019.9119.6719.7119.4319,700
03 may 202419.8019.8419.5919.8419.5515,400
02 may 202419.6019.6519.4219.5719.2915,600
01 may 202419.3719.6519.2519.6019.3228,300
30 abr 202419.4919.4919.2619.3019.0237,200
29 abr 202419.5019.5919.2819.5919.3110,700
26 abr 202419.3119.5819.2919.4619.1824,700
25 abr 202419.5219.5519.2219.2518.9751,500
24 abr 202419.6819.7219.5019.6819.4013,100
23 abr 202419.4519.7319.4519.6719.3916,000
22 abr 202419.2519.4719.2519.3719.099,800
19 abr 202419.3219.3619.2619.2618.9816,600
18 abr 202419.3519.5119.1919.2418.9620,700
17 abr 202419.3119.5219.2319.2919.0121,400
16 abr 202419.1919.4019.1519.1718.8916,000
15 abr 202419.8719.8719.2119.3019.0243,900
12 abr 202420.0220.0219.7019.7019.4219,900
11 abr 202420.3020.3019.7820.0719.7822,800
10 abr 202420.4920.4920.1420.3320.0430,900
09 abr 202420.6320.7320.5820.6020.3018,600
08 abr 202420.6920.6920.5520.6620.3622,300
05 abr 202420.6820.7820.5520.7020.4018,400
04 abr 202420.6520.8520.6220.7120.4142,000
03 abr 202420.5120.6820.4120.5820.29132,300
02 abr 202420.6920.6920.5120.6420.3425,000
01 abr 202420.6920.8920.4720.8920.5969,000
28 mar 202420.7020.8420.5420.6920.3945,700
27 mar 202420.3920.7620.2120.7320.4330,200
26 mar 202420.4420.5220.2220.2619.9714,200
25 mar 202420.7320.7720.1920.2619.9724,000
22 mar 202420.7920.8520.6520.6720.3726,200
21 mar 202420.7720.8720.7220.7720.4735,400
20 mar 202420.7120.7520.5820.6620.3621,600
19 mar 202420.5020.7020.4320.6620.3626,500
18 mar 202420.6320.7020.3520.5020.2021,300
15 mar 202420.7620.8120.3720.5520.2524,900
14 mar 202420.8920.8920.5820.7120.4125,400
14 mar 20240.284 Dividendo
13 mar 202421.1421.2120.9621.1720.5824,400
12 mar 202421.0621.2120.9721.0620.4850,700
11 mar 202420.9921.0720.6021.0620.4824,700
08 mar 202420.8421.0020.8421.0020.4226,100
07 mar 202420.7220.8220.5420.8020.2218,500
06 mar 202420.5020.7020.3920.6320.0631,000
05 mar 202420.2920.4520.1920.4519.8828,700
04 mar 202420.3520.3820.2120.2219.6642,000
01 mar 202420.3520.4120.2120.3519.7938,300
29 feb 202420.4021.0120.2620.2919.7383,000
28 feb 202420.2820.4420.2420.4219.8624,900
27 feb 202420.3320.3420.2120.2119.6517,100
26 feb 202420.4520.4920.1420.3219.7638,900
23 feb 202420.4020.5120.3120.3519.7952,200
22 feb 202420.4820.4820.2920.2919.7314,600
21 feb 202420.3420.5620.2920.3819.8222,400
20 feb 202420.2420.3520.1820.2719.7113,400
16 feb 202420.1920.4420.1120.1719.6139,600
15 feb 202420.2820.4920.1520.3919.8315,300
14 feb 202420.2420.3220.1220.2319.6717,800
13 feb 202420.3020.3020.0320.1019.5432,800
12 feb 202420.7320.7320.4420.4619.8937,000
09 feb 202420.5120.5920.3920.5419.9716,500
08 feb 202420.3920.5120.2920.4919.9221,800
07 feb 202420.3420.4720.2220.4119.8532,400
06 feb 202420.2820.3520.1420.2319.6728,100
05 feb 202420.2720.3220.1120.2519.6920,100
02 feb 202420.2920.3720.2020.3519.7917,800
01 feb 202420.3220.4220.1820.3819.8267,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...