Mercado fechado

Arch Capital Group Ltd. (RSK.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
46,60+0,80 (+1,75%)
No fechamento: 08:04AM CEST
Período:
02 de out. de 2021 - 02 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202246,6046,6046,6046,6046,60-
29 de set. de 202245,8045,8045,8045,8045,80-
28 de set. de 202245,0045,0045,0045,0045,00-
27 de set. de 202243,2043,2043,2043,2043,20-
26 de set. de 202244,4044,4044,4044,4044,40-
23 de set. de 202244,6044,6044,6044,6044,60-
22 de set. de 202245,4045,4045,4045,4045,40-
21 de set. de 202246,6046,6046,2046,2046,2055
20 de set. de 202247,4047,4047,4047,4047,40-
19 de set. de 202246,4046,4046,4046,4046,40-
16 de set. de 202247,2047,2047,2047,2047,20-
15 de set. de 202247,0047,0047,0047,0047,00-
14 de set. de 202247,0047,0047,0046,4046,40-
13 de set. de 202246,4046,4046,4046,4046,40-
12 de set. de 202246,0046,4046,0046,4046,4045
09 de set. de 202246,2046,2046,2046,2046,20-
08 de set. de 202246,0046,0046,0046,0046,00-
07 de set. de 202245,4045,4045,4045,4045,40-
06 de set. de 202245,6045,6045,6045,6045,60-
05 de set. de 202246,0046,0046,0046,0046,00-
02 de set. de 202245,6045,6045,6045,6045,60-
01 de set. de 202245,4045,4045,4045,4045,40-
31 de ago. de 202245,6046,0045,6046,0046,00100
30 de ago. de 202246,2046,2046,2046,2046,20-
29 de ago. de 202246,6046,6046,6046,6046,60-
26 de ago. de 202247,4047,4047,4047,4047,40-
25 de ago. de 202246,6046,6046,6046,6046,60-
24 de ago. de 202246,6046,6046,6046,6046,60-
23 de ago. de 202246,6046,6046,6046,6046,60-
22 de ago. de 202247,0047,0047,0047,0047,00-
19 de ago. de 202247,2047,2047,2047,2047,20-
18 de ago. de 202246,6046,6046,6046,6046,60-
17 de ago. de 202246,6046,6046,6046,6046,60-
16 de ago. de 202246,2046,2046,2046,2046,20-
15 de ago. de 202245,8045,8045,8045,8045,80-
12 de ago. de 202244,6044,6044,6044,6044,60-
11 de ago. de 202244,0044,0044,0044,0044,00-
10 de ago. de 202243,6043,6043,6043,6043,60-
09 de ago. de 202243,2043,2043,2043,2043,20-
08 de ago. de 202243,0043,0043,0043,0043,00-
05 de ago. de 202242,6042,6042,6042,6042,60-
04 de ago. de 202242,6042,6042,6042,6042,60-
03 de ago. de 202242,6042,6042,6042,6042,60-
02 de ago. de 202242,2042,2042,2042,2042,20-
01 de ago. de 202243,2043,2043,2043,2043,20-
29 de jul. de 202242,4042,4042,4042,4042,40-
28 de jul. de 202243,2043,2043,2043,2043,20-
27 de jul. de 202243,6043,6043,6043,6043,60-
26 de jul. de 202243,0043,0043,0043,0043,00-
25 de jul. de 202242,6042,6042,6042,6042,60-
22 de jul. de 202242,8042,8042,8042,8042,80-
21 de jul. de 202242,8042,8042,8042,8042,80-
20 de jul. de 202242,8042,8042,8042,8042,80-
19 de jul. de 202242,4042,4042,4042,4042,40-
18 de jul. de 202242,8042,8042,6042,6042,60-
15 de jul. de 202242,4042,4042,4042,4042,40-
14 de jul. de 202244,0044,0044,0044,0044,00-
13 de jul. de 202244,0044,0044,0044,0044,00-
12 de jul. de 202244,2044,2044,2044,2044,20-
11 de jul. de 202243,6043,6043,6043,6043,6060
08 de jul. de 202244,0044,0044,0044,0044,00-
07 de jul. de 202243,8043,8043,8043,8043,80-
06 de jul. de 202243,2043,2043,2043,2043,20-
05 de jul. de 202244,0044,0044,0044,0044,00-
04 de jul. de 202243,8043,8043,8043,8043,80-
01 de jul. de 202243,2043,2043,2043,2043,20-
30 de jun. de 202242,4042,4042,4042,4042,40-
29 de jun. de 202242,6043,0042,6043,0043,0071
28 de jun. de 202242,4042,4042,4042,4042,40-
27 de jun. de 202242,4042,4042,4042,4042,40-
24 de jun. de 202241,4041,4041,4041,4041,40-
23 de jun. de 202241,0041,0041,0041,0041,00-
22 de jun. de 202241,4041,4041,4041,4041,40-
21 de jun. de 202241,4041,4041,4041,4041,40-
20 de jun. de 202241,2041,2041,2041,2041,20-
17 de jun. de 202240,2040,2040,2040,2040,20-
16 de jun. de 202242,0042,0042,0042,0042,00-
15 de jun. de 202242,6042,8042,6042,8042,80196
14 de jun. de 202242,2042,2042,2042,2042,20-
13 de jun. de 202242,8042,8042,8042,8042,80-
10 de jun. de 202243,0043,0043,0043,0043,00-
09 de jun. de 202243,6043,6043,6043,6043,60-
08 de jun. de 202244,2044,2044,2044,2044,20-
07 de jun. de 202244,0044,0044,0044,0044,00-
06 de jun. de 202243,6043,6043,6043,6043,60-
03 de jun. de 202244,0044,0044,0044,0044,00-
02 de jun. de 202243,8043,8043,8043,8043,80-
01 de jun. de 202244,2044,2044,2044,2044,20-
31 de mai. de 202244,0044,0044,0044,0044,00-
30 de mai. de 202244,2044,2044,2044,2044,20-
27 de mai. de 202243,6043,6043,6043,6043,60-
26 de mai. de 202243,4043,4043,4043,4043,40-
25 de mai. de 202243,0043,0043,0043,0043,00-
24 de mai. de 202243,0043,0043,0043,0043,00-
23 de mai. de 202243,0043,0043,0043,0043,00-
20 de mai. de 202242,8042,8042,8042,8042,80-
19 de mai. de 202243,6043,6043,6043,6043,60-
18 de mai. de 202244,4044,4044,4044,4044,40-
17 de mai. de 202244,2044,2044,2044,2044,20-
16 de mai. de 202244,0044,0044,0044,0044,00-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...