La bourse est fermée

Reinsurance Group of America, Incorporated (RGA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
209,80-0,19 (-0,09 %)
À la clôture : 04:00PM EDT
209,80 0,00 (0,00 %)
Échanges après Bourse : 05:39PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024210,88211,43206,72209,80209,80449 200
30 mai 2024208,20210,98208,20209,99209,99335 500
29 mai 2024207,83208,78205,88208,01208,01289 300
28 mai 2024208,33209,68207,24207,70207,70233 500
24 mai 2024210,40211,11208,50209,23209,23266 600
23 mai 2024212,03212,50208,43209,63209,63195 000
22 mai 2024209,85212,73209,00212,20212,20334 200
21 mai 2024209,73210,74208,15209,69209,69237 100
20 mai 2024212,60212,66209,29209,88209,88325 100
17 mai 2024211,00213,21210,19212,37212,37276 800
16 mai 2024210,00210,94206,72210,23210,23363 700
15 mai 2024206,86208,81205,00208,66208,66282 300
14 mai 2024206,33207,67205,58207,12207,12308 000
13 mai 2024207,92209,32205,95206,58206,58340 400
13 mai 20240.85 Dividende
10 mai 2024205,24210,00205,13208,77207,92423 000
09 mai 2024207,01207,21204,29205,02204,19468 000
08 mai 2024204,05208,39203,64207,59206,74410 200
07 mai 2024202,21205,59199,96203,22202,39737 500
06 mai 2024202,11204,69200,03200,92200,10557 700
03 mai 2024195,35202,06194,51201,65200,83810 600
02 mai 2024192,13192,71189,39191,18190,40656 200
01 mai 2024186,87192,00186,87190,92190,14500 000
30 avr. 2024188,88189,42186,97186,99186,23364 400
29 avr. 2024189,13190,81188,36189,54188,77322 600
26 avr. 2024190,37191,28188,29188,78188,01429 900
25 avr. 2024191,00191,93189,16191,06190,28355 000
24 avr. 2024189,70191,19188,80191,01190,23254 500
23 avr. 2024189,30190,84189,10190,04189,27264 900
22 avr. 2024187,35190,12185,56188,78188,01313 200
19 avr. 2024183,00186,68182,72186,52185,76517 100
18 avr. 2024181,15182,86180,53182,48181,74437 500
17 avr. 2024181,69182,25178,84180,15179,42283 800
16 avr. 2024181,96182,32180,30180,57179,83259 800
15 avr. 2024185,64185,86181,01181,64180,90486 600
12 avr. 2024184,41185,68183,41184,38183,63290 400
11 avr. 2024189,89189,89184,44184,90184,15391 900
10 avr. 2024189,50191,14188,80189,96189,19419 300
09 avr. 2024195,65196,25188,40189,28188,51460 800
08 avr. 2024193,97195,44193,02194,93194,14242 700
05 avr. 2024193,50194,55192,01193,97193,18283 700
04 avr. 2024194,59194,59190,98191,35190,57217 600
03 avr. 2024193,16194,50192,40193,60192,81239 000
02 avr. 2024194,87195,88191,99193,05192,26354 700
01 avr. 2024192,72195,17191,06194,86194,07292 200
28 mars 2024193,78194,72192,51192,88192,09270 900
27 mars 2024192,60193,67190,76193,27192,48272 200
26 mars 2024191,29193,72190,70192,51191,73262 300
25 mars 2024188,94193,44188,94191,17190,39385 000
22 mars 2024186,65189,45185,19189,22188,45452 800
21 mars 2024186,65186,65184,05186,04185,28326 200
20 mars 2024183,98186,07183,69186,04185,28275 700
19 mars 2024184,65185,63183,84184,16183,41297 800
18 mars 2024184,67185,58183,63184,14183,39283 900
15 mars 2024182,39185,85182,39185,28184,531 060 000
14 mars 2024185,19186,15182,84184,17183,42311 200
13 mars 2024184,64185,81183,68185,42184,67241 400
12 mars 2024183,68184,65182,94184,60183,85180 100
11 mars 2024182,22184,07181,17183,35182,60217 100
08 mars 2024183,21184,03180,80182,22181,48321 000
07 mars 2024183,00184,68182,94183,56182,81324 500
06 mars 2024180,00182,98178,75182,88182,14390 500
05 mars 2024177,46179,17176,88178,37177,64352 000
04 mars 2024176,92179,45175,88177,41176,69287 400
01 mars 2024177,64178,55176,24176,55175,83300 700
29 févr. 2024178,07178,17174,45176,85176,13512 500
28 févr. 2024175,34179,44175,29178,06177,34485 600
27 févr. 2024172,37175,33171,84175,21174,50351 500
26 févr. 2024173,90174,76171,87172,15171,45293 300
23 févr. 2024172,11174,39171,63173,70172,99301 200
22 févr. 2024170,12172,05169,08171,98171,28250 500
21 févr. 2024170,36170,75168,51169,32168,63205 200
20 févr. 2024168,28170,83167,80169,66168,97312 300
16 févr. 2024171,11172,43168,89168,95168,26293 100
15 févr. 2024169,26172,24169,26170,72170,02379 500
14 févr. 2024166,54169,43166,21169,17168,48345 500
13 févr. 2024168,91169,19165,38166,11165,43410 500
12 févr. 2024167,35169,90167,10168,44167,75206 700
12 févr. 20240.85 Dividende
09 févr. 2024166,86168,01165,64167,82166,29351 400
08 févr. 2024168,70169,31165,90167,55166,02241 500
07 févr. 2024167,89169,50167,02169,01167,47346 500
06 févr. 2024167,22168,22165,68167,00165,48442 700
05 févr. 2024167,34168,53166,27167,76166,23567 900
02 févr. 2024171,14171,14163,81167,04165,521 047 500
01 févr. 2024172,76173,03169,61171,88170,31439 100
31 janv. 2024173,76175,34172,97173,89172,30487 300
30 janv. 2024172,25172,66170,89172,51170,94368 500
29 janv. 2024170,38172,09170,37171,81170,24321 700
26 janv. 2024169,34171,10168,60171,03169,47314 900
25 janv. 2024169,24169,88167,51168,89167,35294 000
24 janv. 2024169,28170,67168,52168,94167,40319 200
23 janv. 2024169,89170,29167,82168,37166,84203 900
22 janv. 2024168,12169,94167,84169,73168,18252 200
19 janv. 2024169,89169,89167,38167,89166,36275 800
18 janv. 2024165,90168,39164,86168,31166,78299 900
17 janv. 2024168,37169,66166,72166,81165,29225 700
16 janv. 2024168,62170,83167,80168,75167,21338 000
12 janv. 2024169,03169,45167,57168,59167,05231 200
11 janv. 2024166,14167,83164,79167,80166,27269 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...