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
2024-12-31 12,308.09 12,340.00 12,154.50 12,171.29 0.0M
2024-12-30 12,439.19 12,439.19 12,207.82 12,308.09 0.0M
2024-12-27 12,624.30 12,624.30 12,310.17 12,439.19 0.0M
2024-12-26 12,615.60 12,659.41 12,531.61 12,624.30 0.0M
2024-12-24 12,484.27 12,615.84 12,484.27 12,615.60 0.0M
2024-12-23 12,295.66 12,491.30 12,295.66 12,484.27 0.0M
2024-12-20 12,142.29 12,406.54 11,994.47 12,295.66 0.0M
2024-12-19 12,127.96 12,322.78 12,127.96 12,142.29 0.0M
2024-12-18 12,494.95 12,592.87 12,106.92 12,127.96 0.0M
2024-12-17 12,539.22 12,539.22 12,396.13 12,494.95 0.0M
2024-12-16 12,400.99 12,563.61 12,400.99 12,539.22 0.0M
2024-12-13 12,353.57 12,532.84 12,313.00 12,400.99 0.0M
2024-12-12 12,428.82 12,428.82 12,326.50 12,353.57 0.0M
2024-12-11 12,214.62 12,463.96 12,214.62 12,428.82 0.0M
2024-12-10 12,313.66 12,392.75 12,171.79 12,214.62 0.0M
2024-12-09 12,364.13 12,364.13 12,249.45 12,313.66 0.0M
2024-12-06 12,321.13 12,418.10 12,314.30 12,364.13 0.0M
2024-12-05 12,330.97 12,381.12 12,297.15 12,321.13 0.0M
2024-12-04 12,150.08 12,341.06 12,150.08 12,330.97 0.0M
2024-12-03 12,047.88 12,153.62 12,009.89 12,150.08 0.0M
2024-12-02 11,902.03 12,092.22 11,902.03 12,047.88 0.0M
2024-11-29 11,788.48 11,926.14 11,775.32 11,902.03 0.0M
2024-11-27 11,915.44 11,915.44 11,684.94 11,788.48 0.0M
2024-11-26 11,803.14 11,925.68 11,803.14 11,915.44 0.0M
2024-11-25 11,829.82 11,916.59 11,729.50 11,803.14 0.0M
2024-11-22 11,886.04 11,895.65 11,767.80 11,829.82 0.0M
2024-11-21 11,898.75 12,058.16 11,674.52 11,886.04 0.0M
2024-11-20 11,929.96 11,929.96 11,732.17 11,898.75 0.0M
2024-11-19 11,760.92 11,933.57 11,734.07 11,929.96 0.0M
2024-11-18 11,717.16 11,809.21 11,653.88 11,760.92 0.0M
2024-11-15 12,035.51 12,035.51 11,661.57 11,717.16 0.0M
2024-11-14 12,025.18 12,087.02 11,996.11 12,035.51 0.0M
2024-11-13 12,084.60 12,118.29 11,977.02 12,025.18 0.0M
2024-11-12 12,012.43 12,101.09 11,991.74 12,084.60 0.0M
2024-11-11 12,141.09 12,141.09 11,946.99 12,012.43 0.0M
2024-11-08 12,203.90 12,232.37 12,120.20 12,141.09 0.0M
2024-11-07 11,961.46 12,211.92 11,961.46 12,203.90 0.0M
2024-11-06 11,692.61 11,987.61 11,692.61 11,961.46 0.0M
2024-11-05 11,525.90 11,714.09 11,525.90 11,692.61 0.0M
2024-11-04 11,561.86 11,623.80 11,488.86 11,525.90 0.0M
2024-11-01 11,511.43 11,653.41 11,505.04 11,561.86 0.0M
2024-10-31 11,956.63 11,956.63 11,511.39 11,511.43 0.0M
2024-10-30 12,062.97 12,077.37 11,948.97 11,956.63 0.0M
2024-10-29 11,930.04 12,101.53 11,889.80 12,062.97 0.0M
2024-10-28 11,927.35 12,018.70 11,926.22 11,930.04 0.0M
2024-10-25 11,847.27 12,054.97 11,847.27 11,927.35 0.0M
2024-10-24 11,833.01 11,860.15 11,762.41 11,847.27 0.0M
2024-10-23 12,057.15 12,057.15 11,736.06 11,833.01 0.0M
2024-10-22 12,016.48 12,091.68 11,917.65 12,057.15 0.0M
2024-10-21 11,894.44 12,016.48 11,871.30 12,016.48 0.0M
2024-10-18 11,838.54 11,940.31 11,838.54 11,894.44 0.0M
2024-10-17 11,798.84 11,972.16 11,798.84 11,838.54 0.0M
2024-10-16 11,765.72 11,813.08 11,643.23 11,798.84 0.0M
2024-10-15 11,936.09 11,993.71 11,707.44 11,765.72 0.0M
2024-10-14 11,787.06 11,998.82 11,787.06 11,936.09 0.0M
2024-10-11 11,786.89 11,814.81 11,722.55 11,787.06 0.0M
2024-10-10 11,787.89 11,822.97 11,688.49 11,786.89 0.0M
2024-10-09 11,709.80 11,795.63 11,658.59 11,787.89 0.0M
2024-10-08 11,473.76 11,722.90 11,473.76 11,709.80 0.0M
2024-10-07 11,569.83 11,625.88 11,463.52 11,473.76 0.0M
2024-10-04 11,446.53 11,575.90 11,426.42 11,569.83 0.0M
2024-10-03 11,365.23 11,511.89 11,352.21 11,446.53 0.0M
2024-10-02 11,334.14 11,407.72 11,235.14 11,365.23 0.0M
2024-10-01 11,595.41 11,595.41 11,258.10 11,334.14 0.0M
2024-09-30 11,507.72 11,598.67 11,451.10 11,595.41 0.0M
2024-09-27 11,599.07 11,611.35 11,467.75 11,507.72 0.0M
2024-09-26 11,527.33 11,688.80 11,502.23 11,599.07 0.0M
2024-09-25 11,456.01 11,574.18 11,440.86 11,527.33 0.0M
2024-09-24 11,370.60 11,482.71 11,276.56 11,456.01 0.0M
2024-09-23 11,382.38 11,414.90 11,335.68 11,370.60 0.0M
2024-09-20 11,422.54 11,467.52 11,328.60 11,382.38 0.0M
2024-09-19 11,085.73 11,485.89 11,085.73 11,422.54 0.0M
2024-09-18 11,124.18 11,261.65 11,071.86 11,085.73 0.0M
2024-09-17 11,118.95 11,224.31 11,053.14 11,124.18 0.0M
2024-09-16 11,209.81 11,209.81 10,988.08 11,118.95 0.0M
2024-09-13 11,167.85 11,236.79 11,132.63 11,209.81 0.0M
2024-09-12 11,037.94 11,207.98 10,986.82 11,167.85 0.0M
2024-09-11 10,702.51 11,055.51 10,593.69 11,037.94 0.0M
2024-09-10 10,563.08 10,710.61 10,544.09 10,702.51 0.0M
2024-09-09 10,443.39 10,595.62 10,426.90 10,563.08 0.0M
2024-09-06 10,723.77 10,751.05 10,403.62 10,443.39 0.0M
2024-09-05 10,696.84 10,870.19 10,659.59 10,723.77 0.0M
2024-09-04 10,743.84 10,796.87 10,591.98 10,696.84 0.0M
2024-09-03 11,214.87 11,214.87 10,678.27 10,743.84 0.0M
2024-08-30 11,105.06 11,253.54 11,090.01 11,214.87 0.0M
2024-08-29 11,199.68 11,359.94 11,079.35 11,105.06 0.0M
2024-08-28 11,338.09 11,347.33 11,114.96 11,199.68 0.0M
2024-08-27 11,289.63 11,369.68 11,169.07 11,338.09 0.0M
2024-08-26 11,410.32 11,439.09 11,190.78 11,289.63 0.0M
2024-08-23 11,234.92 11,472.77 11,234.92 11,410.32 0.0M
2024-08-22 11,459.13 11,562.18 11,209.15 11,234.92 0.0M
2024-08-21 11,413.34 11,510.45 11,371.36 11,459.13 0.0M
2024-08-20 11,448.19 11,487.65 11,352.21 11,413.34 0.0M
2024-08-19 11,284.60 11,448.19 11,199.91 11,448.19 0.0M
2024-08-16 11,258.24 11,309.60 11,185.86 11,284.60 0.0M
2024-08-15 11,000.93 11,261.91 11,000.93 11,258.24 0.0M
2024-08-14 10,951.66 11,050.07 10,862.49 11,000.93 0.0M
2024-08-13 10,641.16 10,951.96 10,641.16 10,951.66 0.0M
2024-08-12 10,548.06 10,725.99 10,548.06 10,641.16 0.0M
2024-08-09 10,466.60 10,584.18 10,407.86 10,548.06 0.0M
2024-08-08 10,144.07 10,496.48 10,144.07 10,466.60 0.0M
2024-08-07 10,282.56 10,550.49 10,131.26 10,144.07 0.0M
2024-08-06 10,167.58 10,462.30 10,100.76 10,282.56 0.0M
2024-08-05 10,599.77 10,599.77 9,730.75 10,167.58 0.0M
2024-08-02 10,788.33 10,788.33 10,434.65 10,599.77 0.0M
2024-08-01 11,066.76 11,275.06 10,684.33 10,788.33 0.0M
2024-07-31 10,667.09 11,105.85 10,667.09 11,066.76 0.0M
2024-07-30 10,878.20 10,940.94 10,564.65 10,667.09 0.0M
2024-07-29 10,897.18 11,021.32 10,833.52 10,878.20 0.0M
2024-07-26 10,786.74 10,982.34 10,786.74 10,897.18 0.0M
2024-07-25 10,954.74 11,044.82 10,623.86 10,786.74 0.0M
2024-07-24 11,455.86 11,455.86 10,934.75 10,954.74 0.0M
2024-07-23 11,453.79 11,552.83 11,430.83 11,455.86 0.0M
2024-07-22 11,240.36 11,491.73 11,240.36 11,453.79 0.0M
2024-07-19 11,357.90 11,409.40 11,217.84 11,240.36 0.0M
2024-07-18 11,362.17 11,493.46 11,193.28 11,357.90 0.0M
2024-07-17 11,789.01 11,789.01 11,334.65 11,362.17 0.0M
2024-07-16 11,876.68 11,926.92 11,707.44 11,789.01 0.0M
2024-07-15 11,841.02 12,004.99 11,808.19 11,876.68 0.0M
2024-07-12 11,782.81 11,964.10 11,765.76 11,841.02 0.0M
2024-07-11 12,151.08 12,151.08 11,739.18 11,782.81 0.0M
2024-07-10 11,947.55 12,155.07 11,947.55 12,151.08 0.0M
2024-07-09 11,930.36 12,055.39 11,885.90 11,947.55 0.0M
2024-07-08 11,862.22 11,938.18 11,847.27 11,930.36 0.0M
2024-07-05 11,744.85 11,881.00 11,744.85 11,862.22 0.0M
2024-07-03 11,579.61 11,744.85 11,543.27 11,744.85 0.0M
2024-07-02 11,510.84 11,580.95 11,406.69 11,579.61 0.0M
2024-07-01 11,350.85 11,522.51 11,247.19 11,510.84 0.0M
2024-06-28 11,455.42 11,606.62 11,343.75 11,350.85 0.0M
2024-06-27 11,462.31 11,531.25 11,403.24 11,455.42 0.0M
2024-06-26 11,409.36 11,487.29 11,383.19 11,462.31 0.0M
2024-06-25 11,187.75 11,421.90 11,187.75 11,409.36 0.0M
2024-06-24 11,384.44 11,387.11 11,185.87 11,187.75 0.0M
2024-06-21 11,497.32 11,530.86 11,365.54 11,384.44 0.0M
2024-06-20 11,669.75 11,756.12 11,444.37 11,497.32 0.0M
2024-06-18 11,634.90 11,689.52 11,598.89 11,669.75 0.0M
2024-06-17 11,511.16 11,710.63 11,489.29 11,634.90 0.0M
2024-06-14 11,445.51 11,528.36 11,407.78 11,511.16 0.0M
2024-06-13 11,300.40 11,485.98 11,300.40 11,445.51 0.0M
2024-06-12 11,035.54 11,413.48 11,035.54 11,300.40 0.0M
2024-06-11 10,841.13 11,035.65 10,828.78 11,035.54 0.0M
2024-06-10 10,816.74 10,881.82 10,745.71 10,841.13 0.0M
2024-06-07 10,794.60 10,870.70 10,740.95 10,816.74 0.0M
2024-06-06 10,836.50 10,897.14 10,748.99 10,794.60 0.0M
2024-06-05 10,554.54 10,837.68 10,554.54 10,836.50 0.0M
2024-06-04 10,503.99 10,564.03 10,443.97 10,554.54 0.0M
2024-06-03 10,381.44 10,524.90 10,375.13 10,503.99 0.0M
2024-05-31 10,400.43 10,440.88 10,170.97 10,381.44 0.0M
2024-05-30 10,616.88 10,616.88 10,373.79 10,400.43 0.0M
2024-05-29 10,645.16 10,663.31 10,543.62 10,616.88 0.0M
2024-05-28 10,477.51 10,664.52 10,477.51 10,645.16 0.0M
2024-05-24 10,329.48 10,486.16 10,327.41 10,477.51 0.0M
2024-05-23 10,267.97 10,488.88 10,267.97 10,329.48 0.0M
2024-05-22 10,276.09 10,315.26 10,197.41 10,267.97 0.0M
2024-05-21 10,238.96 10,283.93 10,191.90 10,276.09 0.0M
2024-05-20 10,130.05 10,262.74 10,130.05 10,238.96 0.0M
2024-05-17 10,170.22 10,188.98 10,077.23 10,130.05 0.0M
2024-05-16 10,203.52 10,247.61 10,166.67 10,170.22 0.0M
2024-05-15 9,993.31 10,210.29 9,993.31 10,203.52 0.0M
2024-05-14 9,895.49 10,007.39 9,860.46 9,993.31 0.0M
2024-05-13 9,860.04 9,917.10 9,817.92 9,895.49 0.0M
2024-05-10 9,827.65 9,914.04 9,811.61 9,860.04 0.0M
2024-05-09 9,837.19 9,844.76 9,772.88 9,827.65 0.0M
2024-05-08 9,820.70 9,862.07 9,769.26 9,837.19 0.0M
2024-05-07 9,855.95 9,885.70 9,805.56 9,820.70 0.0M
2024-05-06 9,702.78 9,857.44 9,702.78 9,855.95 0.0M
2024-05-03 9,416.92 9,736.17 9,416.92 9,702.78 0.0M
2024-05-02 9,275.91 9,432.71 9,275.91 9,416.92 0.0M
2024-05-01 9,351.35 9,479.05 9,254.16 9,275.91 0.0M
2024-04-30 9,548.65 9,579.91 9,351.33 9,351.35 0.0M
2024-04-29 9,562.92 9,587.24 9,484.88 9,548.65 0.0M
2024-04-26 9,333.54 9,612.65 9,333.54 9,562.92 0.0M
2024-04-25 9,416.25 9,416.25 9,112.29 9,333.54 0.0M
2024-04-24 9,418.45 9,521.49 9,373.73 9,416.25 0.0M
2024-04-23 9,252.15 9,430.87 9,252.15 9,418.45 0.0M
2024-04-22 9,140.85 9,313.33 9,125.43 9,252.15 0.0M
2024-04-19 9,455.07 9,455.07 9,106.09 9,140.85 0.0M
2024-04-18 9,509.24 9,581.19 9,439.66 9,455.07 0.0M
2024-04-17 9,660.59 9,734.02 9,497.26 9,509.24 0.0M
2024-04-16 9,646.62 9,724.69 9,627.88 9,660.59 0.0M
2024-04-15 9,836.34 9,932.00 9,639.53 9,646.62 0.0M
2024-04-12 9,986.43 9,986.43 9,803.99 9,836.34 0.0M
2024-04-11 9,747.62 9,997.29 9,747.62 9,986.43 0.0M
2024-04-10 9,784.69 9,784.69 9,669.42 9,747.62 0.0M
2024-04-09 9,776.93 9,839.31 9,647.36 9,784.69 0.0M
2024-04-08 9,820.85 9,841.77 9,751.95 9,776.93 0.0M
2024-04-05 9,675.32 9,864.57 9,675.32 9,820.85 0.0M
2024-04-04 9,831.20 9,960.56 9,673.06 9,675.32 0.0M
2024-04-03 9,806.95 9,884.29 9,757.30 9,831.20 0.0M
2024-04-02 9,874.25 9,874.25 9,711.05 9,806.95 0.0M
2024-04-01 9,822.91 9,938.68 9,822.91 9,874.25 0.0M
2024-03-28 9,851.94 9,852.76 9,787.58 9,822.91 0.0M
2024-03-27 9,848.16 9,913.01 9,780.51 9,851.94 0.0M
2024-03-26 9,931.47 9,986.93 9,846.73 9,848.16 0.0M
2024-03-25 9,983.63 9,984.05 9,859.18 9,931.47 0.0M
2024-03-22 9,912.10 10,012.10 9,890.35 9,983.63 0.0M
2024-03-21 9,911.17 10,022.97 9,892.48 9,912.10 0.0M
2024-03-20 9,795.12 9,911.80 9,755.90 9,911.17 0.0M
2024-03-19 9,741.15 9,806.68 9,600.93 9,795.12 0.0M
2024-03-18 9,655.44 9,891.30 9,655.44 9,741.15 0.0M
2024-03-15 9,772.57 9,772.57 9,617.24 9,655.44 0.0M
2024-03-14 9,763.52 9,846.98 9,718.83 9,772.57 0.0M
2024-03-13 9,852.65 9,852.65 9,703.37 9,763.52 0.0M
2024-03-12 9,589.06 9,855.02 9,589.06 9,852.65 0.0M
2024-03-11 9,647.01 9,654.58 9,539.93 9,589.06 0.0M
2024-03-08 9,807.28 9,967.23 9,626.13 9,647.01 0.0M
2024-03-07 9,611.48 9,824.85 9,611.48 9,807.28 0.0M
2024-03-06 9,542.87 9,684.07 9,542.87 9,611.48 0.0M
2024-03-05 9,723.39 9,723.39 9,482.30 9,542.87 0.0M
2024-03-04 9,726.58 9,799.44 9,684.05 9,723.39 0.0M
2024-03-01 9,570.59 9,741.35 9,570.59 9,726.58 0.0M
2024-02-29 9,456.10 9,588.94 9,450.02 9,570.59 0.0M
2024-02-28 9,519.83 9,519.83 9,435.38 9,456.10 0.0M
2024-02-27 9,499.78 9,535.94 9,437.82 9,519.83 0.0M
2024-02-26 9,549.90 9,610.35 9,498.89 9,499.78 0.0M
2024-02-23 9,584.03 9,701.20 9,519.23 9,549.90 0.0M
2024-02-22 9,182.44 9,598.86 9,182.44 9,584.03 0.0M
2024-02-21 9,220.56 9,220.56 9,090.90 9,182.44 0.0M
2024-02-20 9,325.03 9,325.03 9,122.80 9,220.56 0.0M
2024-02-16 9,421.42 9,464.44 9,310.85 9,325.03 0.0M
2024-02-15 9,462.23 9,462.23 9,364.75 9,421.42 0.0M
2024-02-14 9,365.60 9,467.26 9,351.18 9,462.23 0.0M
2024-02-13 9,502.34 9,502.34 9,287.34 9,365.60 0.0M
2024-02-12 9,566.67 9,628.81 9,488.12 9,502.34 0.0M
2024-02-09 9,440.67 9,572.02 9,440.67 9,566.67 0.0M
2024-02-08 9,449.86 9,470.69 9,420.16 9,440.67 0.0M
2024-02-07 9,309.92 9,450.67 9,309.92 9,449.86 0.0M
2024-02-06 9,345.71 9,387.99 9,251.71 9,309.92 0.0M
2024-02-05 9,312.89 9,386.16 9,264.70 9,345.71 0.0M
2024-02-02 9,068.76 9,349.80 9,068.76 9,312.89 0.0M
2024-02-01 8,934.69 9,082.23 8,934.69 9,068.76 0.0M
2024-01-31 9,164.22 9,164.22 8,933.46 8,934.69 0.0M
2024-01-30 9,237.42 9,262.89 9,137.55 9,164.22 0.0M
2024-01-29 9,154.80 9,245.43 9,148.56 9,237.42 0.0M
2024-01-26 9,236.31 9,236.31 9,136.91 9,154.80 0.0M
2024-01-25 9,187.99 9,328.39 9,187.99 9,236.31 0.0M
2024-01-24 9,100.23 9,282.71 9,100.23 9,187.99 0.0M
2024-01-23 9,050.83 9,104.71 9,010.22 9,100.23 0.0M
2024-01-22 9,034.90 9,121.31 9,028.70 9,050.83 0.0M
2024-01-19 8,826.38 9,034.90 8,826.38 9,034.90 0.0M
2024-01-18 8,653.40 8,835.85 8,653.40 8,826.38 0.0M
2024-01-17 8,691.98 8,691.98 8,544.53 8,653.40 0.0M
2024-01-16 8,670.45 8,728.62 8,622.41 8,691.98 0.0M
2024-01-12 8,633.00 8,681.43 8,626.71 8,670.45 0.0M
2024-01-11 8,608.72 8,697.99 8,519.87 8,633.00 0.0M
2024-01-10 8,507.65 8,623.16 8,507.65 8,608.72 0.0M
2024-01-09 8,483.12 8,531.74 8,406.79 8,507.65 0.0M
2024-01-08 8,262.52 8,484.48 8,262.52 8,483.12 0.0M
2024-01-05 8,243.20 8,328.83 8,227.40 8,262.52 0.0M
2024-01-04 8,292.03 8,310.54 8,238.08 8,243.20 0.0M
2024-01-03 8,349.84 8,349.84 8,273.56 8,292.03 0.0M
2024-01-02 8,555.64 8,555.64 8,289.15 8,349.84 0.0M