XNAS
Datos históricos de Arch Capital Group Ltd.
Arch Capital Group Ltd. · ACGL
$95.57
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:34:46 UTC
- Variación en el periodo
- +3.35%
- Máximo
- US$107.09
- 28 de julio de 2026
- Mínimo
- US$82.45
- 28 de octubre de 2025
- Volumen medio diario
- 2.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 95.64 | 96.58 | 95.43 | 95.57 | −0.53% | 1.72 M |
| 8 oct 2026 | 94.36 | 96.52 | 94.26 | 96.08 | +1.86% | 2.28 M |
| 7 oct 2026 | 94.82 | 95.15 | 94.20 | 94.33 | −0.52% | 1.58 M |
| 6 oct 2026 | 93.83 | 95.34 | 93.78 | 94.82 | +0.49% | 2.26 M |
| 5 oct 2026 | 93.60 | 94.82 | 93.19 | 94.36 | +0.81% | 2.43 M |
| 2 oct 2026 | 94.10 | 94.40 | 92.48 | 93.60 | −0.70% | 3.03 M |
| 1 oct 2026 | 92.58 | 94.54 | 92.28 | 94.26 | +2.06% | 4.09 M |
| 30 sep 2026 | 94.76 | 95.09 | 92.35 | 92.36 | −2.90% | 5.66 M |
| 29 sep 2026 | 94.39 | 95.26 | 93.85 | 95.12 | +0.23% | 3.92 M |
| 28 sep 2026 | 94.90 | 95.64 | 94.45 | 94.90 | +0.25% | 3.65 M |
| 25 sep 2026 | 95.31 | 95.90 | 94.34 | 94.66 | −0.38% | 3.84 M |
| 24 sep 2026 | 95.88 | 97.06 | 94.92 | 95.02 | −0.15% | 4.55 M |
| 23 sep 2026 | 94.25 | 95.99 | 93.69 | 95.16 | +0.22% | 4.79 M |
| 22 sep 2026 | 95.78 | 96.02 | 94.74 | 94.95 | −0.87% | 5.84 M |
| 21 sep 2026 | 96.62 | 97.64 | 95.72 | 95.78 | −1.15% | 4.1 M |
| 18 sep 2026 | 96.47 | 97.85 | 95.69 | 96.89 | +0.20% | 8.5 M |
| 17 sep 2026 | 97.00 | 97.16 | 95.73 | 96.70 | −0.28% | 3.18 M |
| 16 sep 2026 | 96.14 | 97.63 | 96.14 | 96.97 | −0.07% | 5.3 M |
| 15 sep 2026 | 97.87 | 98.39 | 95.92 | 97.04 | −0.93% | 4.13 M |
| 14 sep 2026 | 97.44 | 98.24 | 96.88 | 97.95 | +1.94% | 5.15 M |
| 11 sep 2026 | 96.84 | 97.18 | 95.69 | 96.09 | −0.11% | 2.52 M |
| 10 sep 2026 | 96.77 | 97.21 | 95.82 | 96.20 | +0.09% | 3.46 M |
| 9 sep 2026 | 95.49 | 96.27 | 94.65 | 96.12 | +0.42% | 3.01 M |
| 8 sep 2026 | 96.87 | 97.26 | 95.65 | 95.71 | −2.44% | 5.76 M |
| 4 sep 2026 | 98.90 | 99.79 | 97.86 | 98.10 | −1.73% | 2.12 M |
| 3 sep 2026 | 99.00 | 100.51 | 98.92 | 99.83 | +1.65% | 7.68 M |
| 2 sep 2026 | 99.34 | 100.00 | 97.87 | 98.21 | −0.41% | 3.98 M |
| 1 sep 2026 | 98.73 | 99.56 | 98.00 | 98.61 | +0.55% | 1.91 M |
| 31 ago 2026 | 98.56 | 98.93 | 97.89 | 98.07 | −0.78% | 3.8 M |
| 28 ago 2026 | 99.30 | 99.83 | 98.08 | 98.84 | +0.08% | 3.99 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.