Arch Capital Group Ltd【ACGL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Arch Capital Group Ltd (ACGL)
Arch Capital Group Ltd (ACGL) 과거

Arch Capital Group Ltd (ACGL)

93.88

0.82

(0.88%)

마감 07 2월 6:00AM

93.88

0.01

(0.01%)

시간외 거래: 6:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.49	-0.519232807036	94.37	95.05	91.16	1816179	93.27240758	CS
4	2.84	3.11950790861	91.04	96.8445	89.47	2060597	93.63569063	CS
12	-7.48	-7.37963693765	101.36	102.37	88.53	1900799	94.60434443	CS
26	-2.34	-2.43192683434	96.22	116.47	88.53	1746788	101.09536763	CS
52	9.9	11.7885210764	83.98	116.47	80.97	1714077	97.88271487	CS
156	46.16	96.7309304275	47.72	116.47	41.05	1994298	72.70232053	CS
260	48.03	104.754634678	45.85	116.47	20.93	2014478	57.29415438	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738884900	93.88	0.82	0.88	94.4	94.4	93	1367297
1738798500	93.06	0.29	0.31	92.97	93.14	92.22	1576829
1738712100	92.77	-0.33	-0.35	92.38	93.555	92.38	1857282
1738625700	93.1	0.03	0.03	92.57	93.5	91.16	2055695
1738366500	93.07	-1.51	-1.60	93.95	94.61	92.34	2035247
1738280100	94.58	0.76	0.81	94.37	95.05	92.855	1555844
1738193700	93.82	-1.39	-1.46	94.84	95.17	93.46	2247296
1738107300	95.21	-1.31	-1.36	96.2	96.83	94.83	1620335
1738020900	96.52	3.76	4.05	93.28	96.53	93.18	1884970
1737761700	92.76	-0.45	-0.48	92.97	93.5505	92	1332352
1737675300	93.21	0	0.00	93.21	93.21	93.21	0
1737588900	93.21	-1.67	-1.76	94.9	95.005	93.06	1876987
1737502500	94.88	-0.63	-0.66	96	96.52	94.7071	1662411
1737156900	95.51	-0.59	-0.61	96.18	96.8445	95.42	4619571
1737070500	96.1	2.48	2.65	93.88	96.17	93.745	1847181
1736984100	93.62	1.63	1.77	93.1	93.755	92.74	1955523
1736897700	91.99	1.16	1.28	91.12	92.195	89.97	2493598
1736811300	90.83	0.66	0.73	89.84	91.325	89.47	1512626
1736552100	90.17	-2.49	-2.69	91.04	92	89.9	2896396
1736379300	92.66	0.41	0.44	92.42	93	91.335	1697952
1736292900	92.25	1.51	1.66	90.74	93.25	90.575	2140119
1736206500	90.74	-0.66	-0.72	91.29	92.0099	90.52	1790544
1735947300	91.4	0.02	0.02	91.63	92.01	90.88	1624449
1735860900	91.38	-0.97	-1.05	92.95	93.04	91.18	1057254
1735688100	92.35	0.46	0.50	92.4	92.47	91.66	1095210
1735601700	91.89	-0.45	-0.49	91.78	92.24	90.8	1009971
1735342500	92.34	-0.59	-0.63	92.37	93.16	91.916	1030502
1735256100	92.93	0.26	0.28	92.51	93.105	92.08	842826
1735077840	92.67	0.58	0.63	92.34	92.74	91.87	767102
1734996900	92.09	1.1	1.21	90.09	92.19	90.09	1729276
1734737700	90.99	2	2.25	88.63	91.35	88.53	5114284
1734651300	88.99	0.28	0.32	88.83	90.03	88.83	2120805
1734564900	88.71	-1.82	-2.01	90.81	90.984	88.67	2008368
1734478500	90.53	-0.81	-0.89	90.84	90.87	89.88	2485395
1734392100	91.34	-2.08	-2.23	93.4	93.42	91.165	2772150
1734132900	93.42	-0.5	-0.53	94.17	94.33	93.36	2063034
1734046500	93.92	-0.15	-0.16	94.23	95.355	93.665	1449200
1733960100	94.07	0.72	0.77	93.56	94.12	92.42	1516065
1733873700	93.35	-2.55	-2.66	95.25	95.9	92.31	1869804
1733787300	95.9	-1.93	-1.97	97.39	97.7	95.72	1805484
1733528100	97.83	-0.66	-0.67	98.46	98.811564	97.01	1398261
1733441700	98.49	0.01	0.01	98.86	99.31	98.305	1379142
1733355300	98.48	-1.05	-1.05	99.48	99.99	98.29	1553306
1733268900	99.53	0.23	0.23	100	100.48	98.69	1966619
1733182500	99.3	-1.42	-1.41	100.59	100.93	99.26	1472386
1732917840	100.72	-0.02	-0.02	100.83	101.28	100.271	797236
1732750500	100.74	0.33	0.33	100.79	101.66	100.4801	991514
1732664100	100.41	0.35	0.35	100.1	100.69	99.42	1269207
1732577700	100.06	0.37	0.37	99.91	100.62	98.8307	4045167
1732318500	99.69	1.1	1.12	98.62	99.8	98.033	1569636
1732232100	98.59	2.88	3.01	95.66	98.78	95.515	1922890
1732145700	95.71	0.02	0.02	95.83	96.0324	94.0011	2889913
1732059300	95.69	-1.29	-1.33	96.09	96.585	95.28	1551062
1731972900	96.98	-4.85	-4.76	96.55	97.145	95.745	2255774
1731713700	101.83	1.78	1.78	100.54	102.37	100.54	2726624
1731627300	100.05	-1.13	-1.12	101.36	102.105	99.6401	2165625
1731540900	101.18	0.06	0.06	101.17	102.125	100.75	1736257
1731454500	101.12	0.62	0.62	100.51	101.36	100.2	2401958
1731368100	100.5	-1.35	-1.33	102.27	102.505	100.07	2131677
1731108900	101.85	2.05	2.05	102.45	103.17	101	1887163
1731022500	99.8	-1.9	-1.87	102	102.16	99.72	2048869

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관