Mercados españoles cerrados

Reinsurance Group of America, Incorporated (RGA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
188,78-2,28 (-1,19%)
Al cierre: 04:00PM EDT
185,07 -3,71 (-1,97%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024190,37191,28188,29188,78188,78429.900
25 abr 2024191,00191,93189,16191,06191,06355.000
24 abr 2024189,70191,19188,80191,01191,01254.500
23 abr 2024189,30190,84189,10190,04190,04264.900
22 abr 2024187,35190,12185,56188,78188,78313.200
19 abr 2024183,00186,68182,72186,52186,52517.100
18 abr 2024181,15182,86180,53182,48182,48437.500
17 abr 2024181,69182,25178,84180,15180,15283.800
16 abr 2024181,96182,32180,30180,57180,57259.800
15 abr 2024185,64185,86181,01181,64181,64486.600
12 abr 2024184,41185,68183,41184,38184,38290.400
11 abr 2024189,89189,89184,44184,90184,90391.900
10 abr 2024189,50191,14188,80189,96189,96419.300
09 abr 2024195,65196,25188,40189,28189,28460.800
08 abr 2024193,97195,44193,02194,93194,93242.700
05 abr 2024193,50194,55192,01193,97193,97283.700
04 abr 2024194,59194,59190,98191,35191,35217.600
03 abr 2024193,16194,50192,40193,60193,60239.000
02 abr 2024194,87195,88191,99193,05193,05354.700
01 abr 2024192,72195,17191,06194,86194,86292.200
28 mar 2024193,78194,72192,51192,88192,88270.900
27 mar 2024192,60193,67190,76193,27193,27272.200
26 mar 2024191,29193,72190,70192,51192,51262.300
25 mar 2024188,94193,44188,94191,17191,17385.000
22 mar 2024186,65189,45185,19189,22189,22452.800
21 mar 2024186,65186,65184,05186,04186,04326.200
20 mar 2024183,98186,07183,69186,04186,04275.700
19 mar 2024184,65185,63183,84184,16184,16297.800
18 mar 2024184,67185,58183,63184,14184,14283.900
15 mar 2024182,39185,85182,39185,28185,281.060.000
14 mar 2024185,19186,15182,84184,17184,17311.200
13 mar 2024184,64185,81183,68185,42185,42241.400
12 mar 2024183,68184,65182,94184,60184,60180.100
11 mar 2024182,22184,07181,17183,35183,35217.100
08 mar 2024183,21184,03180,80182,22182,22321.000
07 mar 2024183,00184,68182,94183,56183,56324.500
06 mar 2024180,00182,98178,75182,88182,88390.500
05 mar 2024177,46179,17176,88178,37178,37352.000
04 mar 2024176,92179,45175,88177,41177,41287.400
01 mar 2024177,64178,55176,24176,55176,55300.700
29 feb 2024178,07178,17174,45176,85176,85512.500
28 feb 2024175,34179,44175,29178,06178,06485.600
27 feb 2024172,37175,33171,84175,21175,21351.500
26 feb 2024173,90174,76171,87172,15172,15293.300
23 feb 2024172,11174,39171,63173,70173,70301.200
22 feb 2024170,12172,05169,08171,98171,98250.500
21 feb 2024170,36170,75168,51169,32169,32205.200
20 feb 2024168,28170,83167,80169,66169,66312.300
16 feb 2024171,11172,43168,89168,95168,95293.100
15 feb 2024169,26172,24169,26170,72170,72379.500
14 feb 2024166,54169,43166,21169,17169,17345.500
13 feb 2024168,91169,19165,38166,11166,11410.500
12 feb 2024167,35169,90167,10168,44168,44206.700
12 feb 20240.85 Dividendo
09 feb 2024166,86168,01165,64167,82166,97351.400
08 feb 2024168,70169,31165,90167,55166,70241.500
07 feb 2024167,89169,50167,02169,01168,15346.500
06 feb 2024167,22168,22165,68167,00166,15442.700
05 feb 2024167,34168,53166,27167,76166,91567.900
02 feb 2024171,14171,14163,81167,04166,191.047.500
01 feb 2024172,76173,03169,61171,88171,01439.100
31 ene 2024173,76175,34172,97173,89173,01487.300
30 ene 2024172,25172,66170,89172,51171,64368.500
29 ene 2024170,38172,09170,37171,81170,94321.700
26 ene 2024169,34171,10168,60171,03170,16314.900
25 ene 2024169,24169,88167,51168,89168,03294.000
24 ene 2024169,28170,67168,52168,94168,08319.200
23 ene 2024169,89170,29167,82168,37167,52203.900
22 ene 2024168,12169,94167,84169,73168,87252.200
19 ene 2024169,89169,89167,38167,89167,04275.800
18 ene 2024165,90168,39164,86168,31167,46299.900
17 ene 2024168,37169,66166,72166,81165,97225.700
16 ene 2024168,62170,83167,80168,75167,90338.000
12 ene 2024169,03169,45167,57168,59167,74231.200
11 ene 2024166,14167,83164,79167,80166,95269.500
10 ene 2024165,22166,25164,08166,16165,32283.200
09 ene 2024168,37168,37164,26164,28163,45292.800
08 ene 2024167,42168,26165,14168,24167,39325.000
05 ene 2024165,90167,11164,53167,06166,21509.100
04 ene 2024164,77166,27162,89164,34163,51538.100
03 ene 2024163,81164,71162,86164,13163,30375.400
02 ene 2024162,01163,32162,00163,17162,34183.900
29 dic 2023162,50162,57161,00161,78160,96229.600
28 dic 2023160,68162,42160,68162,15161,33227.200
27 dic 2023160,89161,12160,01160,95160,13165.400
26 dic 2023161,00161,84159,82160,92160,10205.900
22 dic 2023162,86163,72160,64160,85160,04323.900
21 dic 2023160,43162,54160,23162,50161,68276.600
20 dic 2023162,60163,24160,36160,45159,64398.200
19 dic 2023163,51164,16162,59163,22162,39333.900
18 dic 2023161,89164,69161,26164,43163,60603.800
15 dic 2023158,34160,37157,48160,19159,381.091.800
14 dic 2023166,54166,86159,17159,98159,17788.600
13 dic 2023168,82170,27165,87166,68165,84419.200
12 dic 2023166,33170,62166,33169,59168,73457.500
11 dic 2023165,24168,85165,24166,31165,47368.100
08 dic 2023163,00163,91162,42163,64162,81204.400
07 dic 2023162,29163,08161,70162,75161,93252.800
06 dic 2023162,79163,85161,24161,51160,69205.300
05 dic 2023163,41163,76162,48162,81161,99200.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...