Mercados españoles cerrados

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
224,74+1,90 (+0,85%)
Al cierre: 04:00PM EDT
232,66 +7,92 (+3,52%)
Después del cierre: 05:42PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024223,88225,18221,28224,74224,74308.700
18 abr 2024218,53223,48217,78222,84222,84494.500
17 abr 2024214,56217,31214,22216,40216,40289.900
16 abr 2024214,36216,61213,40215,04215,04252.300
15 abr 2024216,68218,92213,51213,58213,58244.700
12 abr 2024217,27218,88214,56215,78215,78291.300
11 abr 2024221,02221,08217,51217,65217,65360.700
10 abr 2024220,49224,38220,49222,37222,37411.000
09 abr 2024222,79223,17219,12220,46220,46282.300
08 abr 2024223,75224,46221,30223,01223,01268.200
05 abr 2024225,70227,32221,66222,89222,89377.600
04 abr 2024230,23230,71223,48224,12224,12418.900
03 abr 2024230,63230,99226,96229,70229,70353.200
02 abr 2024236,04236,99230,86230,99230,99259.200
01 abr 2024235,00235,81233,19234,97234,97254.400
28 mar 2024236,35237,99235,03235,03235,03204.400
27 mar 2024234,99237,36233,29236,06236,06312.100
26 mar 2024231,12234,31230,69233,37233,37344.900
25 mar 2024227,32234,19227,32231,98231,98315.800
22 mar 2024231,36231,91228,12228,47228,47261.200
21 mar 2024235,72236,90231,05231,63231,63269.000
20 mar 2024233,83236,72233,83236,19236,19217.800
19 mar 2024236,45237,52235,00235,29235,29215.900
18 mar 2024236,38238,35235,26235,40235,40227.700
15 mar 2024237,28239,42236,99237,40237,40871.700
14 mar 2024236,04238,06234,16237,84237,84239.900
14 mar 20240.39 Dividendo
13 mar 2024236,72237,58235,33236,70236,31207.700
12 mar 2024235,49237,15233,71236,02235,63253.400
11 mar 2024230,05235,31229,10235,10234,71252.000
08 mar 2024227,42232,15227,05230,35229,97290.500
07 mar 2024228,33229,63225,23228,23227,85228.100
06 mar 2024224,69229,21223,46228,16227,78310.400
05 mar 2024223,11226,32222,16223,52223,15332.200
04 mar 2024223,54226,63222,29223,13222,76208.300
01 mar 2024225,48225,48222,32223,35222,98233.000
29 feb 2024228,54228,54221,64224,82224,45387.900
28 feb 2024226,55229,32226,22229,10228,72162.900
27 feb 2024224,50226,45223,93226,19225,82187.500
26 feb 2024226,15228,09224,45225,25224,88196.800
23 feb 2024225,66227,36224,90226,45226,08259.200
22 feb 2024223,02226,57221,95224,41224,04291.300
21 feb 2024222,71224,00219,95221,55221,18344.700
20 feb 2024224,11227,56222,59222,72222,35372.800
16 feb 2024229,40230,00226,71226,76226,39356.500
15 feb 2024228,49230,21226,30228,61228,23495.800
14 feb 2024228,13229,09226,70228,18227,80336.000
13 feb 2024227,75231,38225,63227,87227,49573.700
12 feb 2024226,27228,50224,80226,24225,87449.200
09 feb 2024224,40226,83222,69225,94225,57674.900
08 feb 2024233,83234,32223,77226,51226,14633.600
07 feb 2024229,25235,14227,50234,55234,16380.600
06 feb 2024227,51229,09225,16227,67227,29439.800
05 feb 2024227,37229,77226,21227,59227,22477.000
02 feb 2024225,00226,58222,31226,25225,88464.100
01 feb 2024228,24228,24221,52223,18222,81805.400
31 ene 2024226,01233,85220,50228,83228,451.486.700
30 ene 2024214,76216,73214,23215,06214,71627.500
29 ene 2024212,55215,05211,67214,54214,19538.000
26 ene 2024209,73213,36209,02213,31212,96404.200
25 ene 2024209,67210,25205,62209,57209,22391.400
24 ene 2024209,74210,82208,53209,32208,98303.400
23 ene 2024208,77210,33207,19208,09207,75362.100
22 ene 2024209,51210,94208,91209,08208,74327.400
19 ene 2024210,87214,04208,22209,91209,56293.600
18 ene 2024204,60209,92203,35209,74209,39361.700
17 ene 2024209,05212,22204,63205,61205,27384.400
16 ene 2024205,08210,15204,70209,20208,86474.600
12 ene 2024204,68207,07204,65204,98204,64303.000
11 ene 2024201,31204,44199,73204,16203,82221.200
10 ene 2024200,17201,49198,23200,65200,32229.900
09 ene 2024202,61202,61197,49201,17200,84271.600
08 ene 2024202,36203,04199,92202,73202,40261.000
05 ene 2024203,82205,08200,62201,28200,95333.900
04 ene 2024203,64206,10202,09202,09201,76283.600
03 ene 2024200,71202,60197,99202,44202,11374.300
02 ene 2024196,95200,31196,95200,14199,81433.600
29 dic 2023194,50196,61193,25196,00195,68345.600
28 dic 2023193,00195,08192,56194,75194,43308.200
27 dic 2023191,87193,91191,61193,31192,99263.300
26 dic 2023194,93195,56191,71192,67192,35444.600
22 dic 2023194,77196,55193,77194,49194,17442.500
21 dic 2023192,18196,22190,89194,54194,22474.700
20 dic 2023199,22199,22192,63192,71192,391.031.800
19 dic 2023198,12200,58197,50199,92199,59487.300
18 dic 2023198,14199,58195,46198,49198,16446.700
15 dic 2023194,56196,25192,22196,11195,791.486.000
14 dic 2023197,25197,25188,24195,00194,681.218.200
14 dic 20230.38 Dividendo
13 dic 2023207,31209,72200,22201,47200,76530.300
12 dic 2023203,14209,39202,20208,13207,40413.100
11 dic 2023200,42205,95200,42202,99202,27416.300
08 dic 2023199,94201,17197,40200,67199,96347.000
07 dic 2023203,32203,49196,41199,63198,93423.900
06 dic 2023209,38209,38201,00202,85202,13401.500
05 dic 2023207,85209,70204,76208,62207,88410.700
04 dic 2023212,65213,36208,28208,76208,02381.600
01 dic 2023212,72215,59212,65213,27212,52327.000
30 nov 2023211,10215,20210,00214,36213,60372.000
29 nov 2023213,34214,49206,78211,13210,38437.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...