ARCA Computer Technology (XCI)

XCI
🏛️ États-Unis →
14,986.80
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 14,987.90 15,038.20 14,868.10 14,986.80 0.0M
2025-09-25 15,005.20 15,024.50 14,781.10 14,987.90 0.0M
2025-09-24 15,076.60 15,122.60 14,900.70 15,005.20 0.0M
2025-09-23 15,268.00 15,268.00 15,035.90 15,076.60 0.0M
2025-09-22 15,032.40 15,275.90 15,023.80 15,268.00 0.0M
2025-09-19 14,861.50 15,042.90 14,861.50 15,032.40 0.0M
2025-09-18 14,718.60 14,911.50 14,718.60 14,861.50 0.0M
2025-09-17 14,850.99 14,850.99 14,594.23 14,718.61 0.0M
2025-09-16 14,901.68 14,943.86 14,833.72 14,850.99 0.0M
2025-09-15 14,733.48 14,901.68 14,733.48 14,901.68 0.0M
2025-09-12 14,650.01 14,770.06 14,626.96 14,733.48 0.0M
2025-09-11 14,676.18 14,766.86 14,635.92 14,650.01 0.0M
2025-09-10 14,338.62 14,784.04 14,338.62 14,676.18 0.0M
2025-09-09 14,298.94 14,366.50 14,250.03 14,338.62 0.0M
2025-09-08 14,221.82 14,410.59 14,221.82 14,298.94 0.0M
2025-09-05 14,246.81 14,393.18 14,097.23 14,221.82 0.0M
2025-09-04 14,149.36 14,247.15 14,096.93 14,246.81 0.0M
2025-09-03 13,957.15 14,181.35 13,957.15 14,149.36 0.0M
2025-09-02 14,084.97 14,084.97 13,765.93 13,957.15 0.0M
2025-08-29 14,332.18 14,332.18 14,040.57 14,084.97 0.0M
2025-08-28 14,238.58 14,371.72 14,171.96 14,332.18 0.0M
2025-08-27 14,192.02 14,257.76 14,105.44 14,238.58 0.0M
2025-08-26 14,127.37 14,203.79 14,069.20 14,192.02 0.0M
2025-08-25 14,119.84 14,240.04 14,062.25 14,127.37 0.0M
2025-08-22 13,906.69 14,179.52 13,858.91 14,119.84 0.0M
2025-08-21 13,965.26 13,996.44 13,846.30 13,906.69 0.0M
2025-08-20 14,080.26 14,080.26 13,761.53 13,965.26 0.0M
2025-08-19 14,357.60 14,357.60 14,049.78 14,080.26 0.0M
2025-08-18 14,383.27 14,400.06 14,296.09 14,357.60 0.0M
2025-08-15 14,470.05 14,470.05 14,333.48 14,383.27 0.0M
2025-08-14 14,450.01 14,519.20 14,386.12 14,470.05 0.0M
2025-08-13 14,521.39 14,611.76 14,406.87 14,450.01 0.0M
2025-08-12 14,314.79 14,525.17 14,309.28 14,521.39 0.0M
2025-08-11 14,366.80 14,443.69 14,270.06 14,314.79 0.0M
2025-08-08 14,163.43 14,384.90 14,161.69 14,366.80 0.0M
2025-08-07 14,090.19 14,314.01 14,064.26 14,163.43 0.0M
2025-08-06 13,921.84 14,117.35 13,921.84 14,090.19 0.0M
2025-08-05 14,045.46 14,093.03 13,900.44 13,921.84 0.0M
2025-08-04 13,711.86 14,052.34 13,711.86 14,045.46 0.0M
2025-08-01 14,024.23 14,024.23 13,646.76 13,711.86 0.0M
2025-07-31 13,897.27 14,314.30 13,897.27 14,024.23 0.0M
2025-07-30 13,831.46 13,935.53 13,790.17 13,897.27 0.0M
2025-07-29 13,882.63 14,007.41 13,821.39 13,831.46 0.0M
2025-07-28 13,782.38 13,882.63 13,782.38 13,882.63 0.0M
2025-07-25 13,759.04 13,829.75 13,727.11 13,782.38 0.0M
2025-07-24 13,663.82 13,807.30 13,663.82 13,759.04 0.0M
2025-07-23 13,564.02 13,673.51 13,516.92 13,663.82 0.0M
2025-07-22 13,727.05 13,727.05 13,479.42 13,564.02 0.0M
2025-07-21 13,678.91 13,810.45 13,678.91 13,721.72 0.0M
2025-07-18 13,692.58 13,744.68 13,631.38 13,678.91 0.0M
2025-07-17 13,586.99 13,741.23 13,580.40 13,692.58 0.0M
2025-07-16 13,562.20 13,599.97 13,433.49 13,586.99 0.0M
2025-07-15 13,395.23 13,638.90 13,395.23 13,562.20 0.0M
2025-07-14 13,434.81 13,437.85 13,288.13 13,395.23 0.0M
2025-07-11 13,450.42 13,493.59 13,358.66 13,434.81 0.0M
2025-07-10 13,431.15 13,479.22 13,350.19 13,450.42 0.0M
2025-07-09 13,271.19 13,469.19 13,271.19 13,431.15 0.0M
2025-07-08 13,235.31 13,306.17 13,229.92 13,271.19 0.0M
2025-07-07 13,347.98 13,347.98 13,188.79 13,235.31 0.0M
2025-07-03 13,193.49 13,372.45 13,193.49 13,347.98 0.0M
2025-07-02 13,023.02 13,200.92 12,994.66 13,193.49 0.0M
2025-07-01 13,188.39 13,188.39 12,971.08 13,023.02 0.0M
2025-06-30 13,075.67 13,235.22 13,075.67 13,188.39 0.0M
2025-06-27 13,015.06 13,124.20 12,971.58 13,075.67 0.0M
2025-06-26 12,902.96 13,049.02 12,901.72 13,015.06 0.0M
2025-06-25 12,748.22 12,930.73 12,748.22 12,902.96 0.0M
2025-06-24 12,543.40 12,768.40 12,543.40 12,748.20 0.0M
2025-06-23 12,428.70 12,555.20 12,340.60 12,543.40 0.0M
2025-06-20 12,492.30 12,583.30 12,362.20 12,428.70 0.0M
2025-06-18 12,443.30 12,553.00 12,420.50 12,492.30 0.0M
2025-06-17 12,528.90 12,534.60 12,427.50 12,443.30 0.0M
2025-06-16 12,342.50 12,563.00 12,342.50 12,528.90 0.0M
2025-06-13 12,502.19 12,502.19 12,304.69 12,342.46 0.0M
2025-06-12 12,367.39 12,509.54 12,367.39 12,502.19 0.0M
2025-06-11 12,425.90 12,486.40 12,322.90 12,367.40 0.0M
2025-06-10 12,355.70 12,445.10 12,314.50 12,425.90 0.0M
2025-06-09 12,331.50 12,466.10 12,331.50 12,355.70 0.0M
2025-06-06 12,226.50 12,405.80 12,226.50 12,331.50 0.0M
2025-06-05 12,268.20 12,394.80 12,188.20 12,226.50 0.0M
2025-06-04 12,193.20 12,295.10 12,193.20 12,268.20 0.0M
2025-06-03 12,054.50 12,214.90 12,048.70 12,193.20 0.0M
2025-06-02 11,926.20 12,065.40 11,906.60 12,054.50 0.0M
2025-05-30 11,984.30 11,984.30 11,731.70 11,926.20 0.0M
2025-05-29 11,896.50 12,148.20 11,896.50 11,984.30 0.0M
2025-05-28 11,917.00 11,989.20 11,885.80 11,896.50 0.0M
2025-05-27 11,606.90 11,922.20 11,606.90 11,917.00 0.0M
2025-05-23 11,781.00 11,781.00 11,549.20 11,606.90 0.0M
2025-05-22 11,756.30 11,887.00 11,741.50 11,781.00 0.0M
2025-05-21 11,908.80 12,024.30 11,696.00 11,756.30 0.0M
2025-05-20 11,975.50 11,975.50 11,816.70 11,908.80 0.0M
2025-05-19 11,967.80 11,994.50 11,793.50 11,975.50 0.0M
2025-05-16 11,956.40 11,972.20 11,844.80 11,967.80 0.0M
2025-05-15 11,995.80 12,050.60 11,888.00 11,956.40 0.0M
2025-05-14 11,844.80 12,005.60 11,844.80 11,995.80 0.0M
2025-05-13 11,582.30 11,870.70 11,582.30 11,844.80 0.0M
2025-05-12 11,035.70 11,582.30 11,035.70 11,582.30 0.0M
2025-05-09 11,041.30 11,127.70 10,973.90 11,035.70 0.0M
2025-05-08 10,955.00 11,161.30 10,955.00 11,041.30 0.0M
2025-05-07 10,912.00 11,015.20 10,763.60 10,955.00 0.0M
2025-05-06 10,974.20 10,999.20 10,829.60 10,912.00 0.0M
2025-05-05 11,064.40 11,064.40 10,940.60 10,974.20 0.0M
2025-05-02 10,923.60 11,126.70 10,923.60 11,064.40 0.0M
2025-05-01 10,620.50 11,082.50 10,620.50 10,923.60 0.0M
2025-04-30 10,602.40 10,641.60 10,294.60 10,620.50 0.0M
2025-04-29 10,565.20 10,648.10 10,500.30 10,602.40 0.0M
2025-04-28 10,595.80 10,615.50 10,413.60 10,565.20 0.0M
2025-04-25 10,416.00 10,623.50 10,401.50 10,595.80 0.0M
2025-04-24 10,109.30 10,421.70 10,109.30 10,416.00 0.0M
2025-04-23 9,822.00 10,290.10 9,822.00 10,109.30 0.0M
2025-04-22 9,576.90 9,883.20 9,576.90 9,822.00 0.0M
2025-04-21 9,851.30 9,851.30 9,448.60 9,576.90 0.0M
2025-04-17 9,922.20 9,981.10 9,795.20 9,851.30 0.0M
2025-04-16 10,341.40 10,341.40 9,750.80 9,922.20 0.0M
2025-04-15 10,357.00 10,439.00 10,304.00 10,341.40 0.0M
2025-04-14 10,321.70 10,654.70 10,271.30 10,357.00 0.0M
2025-04-11 10,069.80 10,351.40 10,000.40 10,321.70 0.0M
2025-04-10 10,565.10 10,565.10 9,733.70 10,069.80 0.0M
2025-04-09 9,249.00 10,616.30 9,249.00 10,565.10 0.0M
2025-04-08 9,453.90 9,963.60 9,100.60 9,249.00 0.0M
2025-04-07 9,425.52 9,878.28 8,889.35 9,453.85 0.0M
2025-04-04 10,010.50 10,010.50 9,412.40 9,425.50 0.0M
2025-04-03 10,758.50 10,758.50 10,001.50 10,015.30 0.0M
2025-04-02 10,723.00 10,855.30 10,558.20 10,758.50 0.0M
2025-04-01 10,602.20 10,728.60 10,512.90 10,723.00 0.0M
2025-03-31 10,599.60 10,633.27 10,303.24 10,602.17 0.0M
2025-03-28 10,896.87 10,896.87 10,576.70 10,599.60 0.0M
2025-03-27 10,983.78 10,983.78 10,847.05 10,896.87 0.0M
2025-03-26 11,279.14 11,279.14 10,946.10 10,983.78 0.0M
2025-03-25 11,233.38 11,294.53 11,211.17 11,279.14 0.0M
2025-03-24 11,035.23 11,248.87 11,035.23 11,233.38 0.0M
2025-03-21 10,964.32 11,046.13 10,824.39 11,035.23 0.0M
2025-03-20 10,994.63 11,115.67 10,885.20 10,964.32 0.0M
2025-03-19 10,842.98 11,128.25 10,842.98 10,994.63 0.0M
2025-03-18 11,065.56 11,065.56 10,811.67 10,842.98 0.0M
2025-03-14 10,769.50 11,088.20 10,769.50 11,076.10 0.0M
2025-03-13 10,992.97 10,992.97 10,728.68 10,769.49 0.0M
2025-03-12 10,811.00 11,085.10 10,811.00 10,993.00 0.0M
2025-03-11 10,860.00 10,983.20 10,685.30 10,811.00 0.0M
2025-03-10 11,347.50 11,347.50 10,735.10 10,860.00 0.0M
2025-03-06 11,498.41 11,498.41 11,138.06 11,195.47 0.0M
2025-03-05 11,335.50 11,547.02 11,219.65 11,498.41 0.0M
2025-03-04 11,342.00 11,532.83 11,112.60 11,335.50 0.0M
2025-03-03 11,749.75 11,798.52 11,255.23 11,342.00 0.0M
2025-02-28 11,542.90 11,758.56 11,373.03 11,749.75 0.0M
2025-02-27 11,987.57 12,102.06 11,541.02 11,542.90 0.0M
2025-02-26 11,898.13 12,115.58 11,891.68 11,987.57 0.0M
2025-02-25 12,077.32 12,077.32 11,818.63 11,898.13 0.0M
2025-02-24 12,240.51 12,360.17 12,071.77 12,077.32 0.0M
2025-02-21 12,513.25 12,553.53 12,234.13 12,240.51 0.0M
2025-02-20 12,509.74 12,547.53 12,391.98 12,513.25 0.0M
2025-02-19 12,478.26 12,533.52 12,376.00 12,509.74 0.0M
2025-02-18 12,469.71 12,564.30 12,395.46 12,478.26 0.0M
2025-02-14 12,372.53 12,488.54 12,361.37 12,469.71 0.0M
2025-02-13 12,193.04 12,377.51 12,184.63 12,372.53 0.0M
2025-02-12 12,185.89 12,196.20 12,013.59 12,193.04 0.0M
2025-02-11 12,148.63 12,243.17 12,092.25 12,185.89 0.0M
2025-02-10 11,984.44 12,196.99 11,984.44 12,148.63 0.0M
2025-02-07 12,116.30 12,204.68 11,941.41 11,984.44 0.0M
2025-02-06 12,016.16 12,117.96 12,016.16 12,116.30 0.0M
2025-02-05 11,911.15 12,020.54 11,860.00 12,016.16 0.0M
2025-02-04 11,748.91 11,930.18 11,743.01 11,911.15 0.0M
2025-02-03 11,950.08 11,950.08 11,614.57 11,748.91 0.0M
2025-01-31 12,032.83 12,228.38 11,902.64 11,950.08 0.0M
2025-01-30 12,056.40 12,129.93 11,864.40 12,032.83 0.0M
2025-01-29 12,164.78 12,164.78 11,905.73 12,056.40 0.0M
2025-01-28 11,742.64 12,176.88 11,742.64 12,164.78 0.0M
2025-01-27 12,434.60 12,434.60 11,644.40 11,742.64 0.0M
2025-01-24 12,531.55 12,593.15 12,382.56 12,434.60 0.0M
2025-01-23 12,505.81 12,531.56 12,409.79 12,531.55 0.0M
2025-01-22 12,222.34 12,532.03 12,222.34 12,505.81 0.0M
2025-01-21 12,183.53 12,247.58 12,087.01 12,222.34 0.0M
2025-01-17 11,987.63 12,228.74 11,987.63 12,183.53 0.0M
2025-01-16 12,171.67 12,248.45 11,985.14 11,987.63 0.0M
2025-01-15 11,866.97 12,193.59 11,866.97 12,171.67 0.0M
2025-01-14 11,931.88 12,023.57 11,775.83 11,866.97 0.0M
2025-01-13 12,038.53 12,038.53 11,769.83 11,931.88 0.0M
2025-01-10 12,283.53 12,283.53 11,933.26 12,038.53 0.0M
2025-01-08 12,288.33 12,361.47 12,175.27 12,283.53 0.0M
2025-01-07 12,592.26 12,665.92 12,253.48 12,288.33 0.0M
2025-01-06 12,357.82 12,697.40 12,357.82 12,592.26 0.0M
2025-01-03 12,178.35 12,370.05 12,178.35 12,357.82 0.0M
2025-01-02 12,171.29 12,321.54 12,045.28 12,178.35 0.0M