Arch Capital Group Ltd (RSK.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:13AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | 14 |
| 27 jun 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
| 26 jun 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
| 25 jun 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
| 24 jun 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
| 21 jun 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 20 jun 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 19 jun 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 18 jun 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| 17 jun 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 14 jun 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| 13 jun 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
| 12 jun 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| 11 jun 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| 10 jun 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
| 07 jun 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| 06 jun 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
| 05 jun 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| 04 jun 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
| 03 jun 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
| 31 may 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 30 may 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| 29 may 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 28 may 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 27 may 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
| 24 may 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 23 may 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 22 may 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
| 21 may 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
| 20 may 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| 17 may 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
| 16 may 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| 15 may 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
| 14 may 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| 13 may 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
| 10 may 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| 09 may 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
| 08 may 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| 07 may 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
| 06 may 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 03 may 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
| 02 may 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 30 abr 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
| 29 abr 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| 26 abr 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| 25 abr 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 24 abr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| 23 abr 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 22 abr 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 19 abr 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
| 18 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| 17 abr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| 16 abr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 15 abr 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - |
| 12 abr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 11 abr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 10 abr 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
| 09 abr 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 08 abr 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| 05 abr 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| 04 abr 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
| 03 abr 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| 02 abr 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| 28 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 27 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 26 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 25 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 22 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 21 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 20 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 19 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 18 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 15 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 14 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 13 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 12 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 11 mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 08 mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 07 mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 06 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 04 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 01 mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 29 feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 28 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 27 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 26 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 23 feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 22 feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 21 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 20 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 19 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 16 feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 15 feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 14 feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 13 feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 09 feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 08 feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 07 feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.