Mercados españoles cerrados

Everest Re Group, Ltd. (RE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
219,04-8,13 (-3,58%)
A partir del 3:43PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 2021224,03224,46218,51219,04219,04226.496
26 ene. 2021228,23231,41225,79227,17227,17266.900
25 ene. 2021227,27232,38226,13228,25228,25186.500
22 ene. 2021229,72230,07225,40228,92228,92229.600
21 ene. 2021236,48237,94231,75231,80231,80178.400
20 ene. 2021231,66237,05231,25236,58236,58179.300
19 ene. 2021230,66234,07229,73232,74232,74235.900
15 ene. 2021233,33235,06230,59231,20231,20268.500
14 ene. 2021239,67239,67234,13235,20235,20197.900
13 ene. 2021238,69241,71236,92238,24238,24162.900
12 ene. 2021238,60241,90238,14239,42239,42163.400
11 ene. 2021237,99239,72235,92237,25237,25215.400
08 ene. 2021241,30241,86236,01238,97238,97209.700
07 ene. 2021241,24241,81238,25241,36241,36259.400
06 ene. 2021229,63240,51229,46239,64239,64309.900
05 ene. 2021228,08229,68225,58226,23226,23158.600
04 ene. 2021235,00235,91226,77228,11228,11165.100
31 dic. 2020230,72234,40228,67234,09234,09118.600
30 dic. 2020229,85231,00228,56230,36230,36128.600
29 dic. 2020232,04232,04227,90229,33229,33127.600
28 dic. 2020230,72232,76229,80230,78230,78172.100
24 dic. 2020229,53229,92226,24229,18229,1877.800
23 dic. 2020229,67232,58228,98229,55229,55133.100
22 dic. 2020228,44230,25227,50228,14228,14173.800
21 dic. 2020232,00232,00224,52229,14229,14220.300
18 dic. 2020235,16236,89230,64232,53232,53466.000
17 dic. 2020233,52235,96232,84235,16235,16291.100
16 dic. 2020233,73235,89232,25233,37233,37242.700
15 dic. 2020230,72234,11228,78233,27233,27204.700
14 dic. 2020234,08235,40229,15229,70229,70247.200
11 dic. 2020233,55237,19231,60231,62231,62196.300
10 dic. 2020234,14237,07233,32235,82235,82229.500
09 dic. 2020235,54236,75231,85236,00236,00251.300
08 dic. 2020232,88235,30230,60234,74234,74293.500
07 dic. 2020232,43232,49229,22230,32230,32230.400
04 dic. 2020233,14236,09233,14234,64234,64263.500
03 dic. 2020231,88234,08231,29232,57232,57202.400
02 dic. 2020229,69232,73228,65232,39232,39210.600
01 dic. 2020231,09233,80228,87230,71230,71271.300
01 dic. 20201.55 Dividendo
30 nov. 2020231,19233,04225,53227,33225,781.072.000
27 nov. 2020236,56236,60232,57233,45231,86138.500
25 nov. 2020240,42240,42235,03237,49235,87236.200
24 nov. 2020237,96242,69234,81241,54239,89334.400
23 nov. 2020233,20234,60231,10233,73232,14188.900
20 nov. 2020234,02234,02228,88231,10229,52218.400
19 nov. 2020233,21234,68227,45233,83232,24268.600
18 nov. 2020239,44241,08235,12235,13233,53205.700
17 nov. 2020235,36238,74233,77238,39236,76181.700
16 nov. 2020238,23239,71233,90238,80237,17284.100
13 nov. 2020232,26234,99231,09232,31230,73241.600
12 nov. 2020232,87233,71227,49230,30228,73280.600
11 nov. 2020240,30240,52233,35235,03233,43236.200
10 nov. 2020232,69241,35231,75240,20238,56398.100
09 nov. 2020227,48235,04224,25231,69230,11621.000
06 nov. 2020212,86212,86208,03210,68209,24271.300
05 nov. 2020213,36216,66209,84211,83210,39251.800
04 nov. 2020210,37217,85208,24211,64210,20357.200
03 nov. 2020210,83218,45209,90215,64214,17472.400
02 nov. 2020199,19207,18196,94207,00205,59365.400
30 oct. 2020204,51206,21193,62197,08195,74675.900
29 oct. 2020195,43203,39193,69202,11200,73351.000
28 oct. 2020199,27201,51196,20196,20194,86293.700
27 oct. 2020208,85208,85201,77202,10200,72294.000
26 oct. 2020212,17212,79207,18209,11207,68328.200
23 oct. 2020209,50214,44208,00214,02212,56313.700
22 oct. 2020205,76207,76204,68207,04205,63263.200
21 oct. 2020200,96206,00198,65205,47204,07298.100
20 oct. 2020199,69201,70198,54199,84198,48212.900
19 oct. 2020200,70201,85197,25197,29195,94133.300
16 oct. 2020201,55203,50200,05200,80199,43109.700
15 oct. 2020199,68202,28198,93201,80200,42150.700
14 oct. 2020200,46205,69198,67202,36200,98405.100
13 oct. 2020203,91205,17199,88202,51201,13290.600
12 oct. 2020205,18207,47204,34205,70204,30157.300
09 oct. 2020206,22206,58203,22204,94203,54190.500
08 oct. 2020198,96204,99198,96204,09202,70222.100
07 oct. 2020200,45201,72194,87198,33196,98290.000
06 oct. 2020206,43206,49199,20199,82198,46184.400
05 oct. 2020200,68204,11200,21203,98202,59262.200
02 oct. 2020195,30199,91193,03198,66197,31217.500
01 oct. 2020197,59200,78194,75196,93195,59346.700
30 sept. 2020201,01201,75194,54197,54196,19473.700
29 sept. 2020200,33201,95197,31199,78198,42185.600
28 sept. 2020201,76204,40201,01201,60200,23149.100
25 sept. 2020197,07199,51196,01198,64197,29196.400
24 sept. 2020196,70201,45194,79199,67198,31285.400
23 sept. 2020200,20201,71195,93197,10195,76240.400
22 sept. 2020201,95206,74199,16200,11198,75272.300
21 sept. 2020196,72202,50195,99202,31200,93516.100
18 sept. 2020204,25206,54200,43201,35199,98366.700
17 sept. 2020204,40206,86202,39204,96203,56245.500
16 sept. 2020206,89210,38205,41206,28204,87232.200
15 sept. 2020210,11211,22205,39206,12204,71172.500
14 sept. 2020207,59211,92207,25209,70208,27238.900
11 sept. 2020207,82209,04205,97206,34204,93241.000
10 sept. 2020214,69215,19207,46207,59206,17205.800
09 sept. 2020213,46216,99211,66213,59212,13265.200
08 sept. 2020214,88214,88208,49211,55210,11268.200
04 sept. 2020219,60220,38213,98215,55214,08202.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...