U.S. markets open in 6 hours 21 minutes
F S&P 500
5,565.50 -3.25 (-0.06%) F Dow Jones
39,681.00 -7.00 (-0.02%) F Nasdaq
20,245.25 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,055.70 +0.70 (+0.03%) Petróleo
83.33 +0.52 (+0.63%) Oro
2,349.50 +16.10 (+0.69%)
Arch Capital Group Ltd. (RSK.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 300 |
| 02 jul 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 01 jul 2024 | 93.21 | 93.21 | 93.00 | 93.00 | 93.00 | 300 |
| 28 jun 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| 27 jun 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 26 jun 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| 25 jun 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| 24 jun 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| 21 jun 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 20 jun 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| 19 jun 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
| 18 jun 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
| 17 jun 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 14 jun 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| 13 jun 2024 | 91.00 | 92.32 | 91.00 | 92.32 | 92.32 | 12 |
| 12 jun 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| 11 jun 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 10 jun 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
| 07 jun 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| 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 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
| 03 jun 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| 31 may 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
| 30 may 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| 29 may 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
| 28 may 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| 27 may 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
| 24 may 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
| 23 may 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
| 22 may 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| 21 may 2024 | 91.41 | 94.26 | 91.41 | 94.26 | 94.26 | 4 |
| 20 may 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
| 17 may 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 16 may 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 15 may 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| 14 may 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| 13 may 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
| 10 may 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| 09 may 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| 08 may 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 07 may 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| 06 may 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 03 may 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
| 02 may 2024 | 88.68 | 90.32 | 88.68 | 89.04 | 89.04 | 62 |
| 30 abr 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| 29 abr 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 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 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 23 abr 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 22 abr 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 19 abr 2024 | 84.68 | 86.90 | 84.68 | 86.90 | 86.90 | 16 |
| 18 abr 2024 | 84.45 | 85.64 | 84.45 | 85.64 | 85.64 | 10 |
| 17 abr 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| 16 abr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 15 abr 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 12 abr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 11 abr 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| 10 abr 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
| 09 abr 2024 | 86.41 | 87.72 | 86.41 | 87.72 | 87.72 | 13 |
| 08 abr 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 05 abr 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
| 04 abr 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| 03 abr 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 02 abr 2024 | 85.34 | 86.42 | 85.34 | 86.42 | 86.42 | 115 |
| 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 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 21 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 200 |
| 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 | 84.50 | 83.50 | 84.50 | 84.50 | 185 |
| 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 | 83.50 | 82.50 | 83.50 | 83.50 | 30 |
| 11 mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 08 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 07 mar 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 75 |
| 06 mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 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 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 27 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 26 feb 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 185 |
| 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 | 79.00 | 78.50 | 79.00 | 79.00 | 110 |
| 20 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 7 |
| 19 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 16 feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 15 feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 14 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 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 | - |
| *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.