Marchés français ouverture 5 h 50 min

Reinsurance Group of America, Incorporated (RGA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
124,85-2,54 (-1,99 %)
À la clôture : 4:00PM EST

124,85 0,00 (0,00 %)
Échanges après Bourse : 4:55PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2021128,87128,87124,81124,85124,85455 633
24 févr. 2021124,99127,69124,75127,39127,39346 100
23 févr. 2021126,00126,00122,39124,80124,80349 600
22 févr. 2021123,54126,36123,54124,32124,32579 400
19 févr. 2021120,98124,25120,77123,42123,42518 100
18 févr. 2021117,28122,14117,27120,53120,53637 100
17 févr. 2021113,79118,58113,79118,19118,19472 500
17 févr. 20210.7 Dividende
16 févr. 2021113,70115,34112,48115,03114,33549 900
12 févr. 2021111,98113,45111,81113,00112,31323 400
11 févr. 2021112,46114,47110,97112,71112,02341 400
10 févr. 2021113,60113,60110,44111,90111,22611 500
09 févr. 2021114,27118,99113,10113,63112,94610 000
08 févr. 2021110,40112,26109,26112,25111,57354 200
05 févr. 2021112,95113,31109,43109,54108,87496 300
04 févr. 2021107,11112,76107,11112,76112,07627 000
03 févr. 2021103,64106,61103,50106,57105,92506 800
02 févr. 2021105,92106,67103,82104,03103,40729 900
01 févr. 2021105,99106,28104,00104,65104,01523 200
29 janv. 2021108,03109,42103,99105,05104,41981 700
28 janv. 2021108,28111,81107,74111,00110,32516 900
27 janv. 2021106,35107,92105,21106,74106,09581 400
26 janv. 2021109,90110,56107,32107,99107,33433 600
25 janv. 2021109,05110,36107,06109,54108,87647 300
22 janv. 2021109,06110,73107,65110,18109,51413 900
21 janv. 2021112,55113,68110,51110,58109,91327 600
20 janv. 2021113,08114,92111,96112,22111,54482 300
19 janv. 2021111,82113,59110,20112,87112,18431 300
15 janv. 2021113,45114,07110,96111,33110,65409 500
14 janv. 2021114,53115,59113,59114,83114,13448 500
13 janv. 2021115,68116,78113,54113,63112,94447 100
12 janv. 2021115,22118,47115,15116,09115,38428 000
11 janv. 2021114,00116,98114,00114,92114,22351 300
08 janv. 2021118,29118,29113,60115,66114,96429 600
07 janv. 2021120,25120,37117,45117,53116,81456 500
06 janv. 2021115,31120,12113,07118,45117,73530 600
05 janv. 2021111,98114,06111,43112,80112,11269 300
04 janv. 2021116,53116,78110,88111,75111,07326 800
31 déc. 2020115,18116,70114,79115,90115,19219 100
30 déc. 2020115,38117,56115,03115,40114,70142 200
29 déc. 2020115,53115,75114,15115,23114,53218 800
28 déc. 2020115,04117,39114,02115,32114,62225 000
24 déc. 2020114,47114,47111,87113,58112,89139 700
23 déc. 2020113,17114,99113,17114,55113,85164 800
22 déc. 2020113,02114,17111,37111,59110,91274 500
21 déc. 2020113,87113,87109,87113,24112,55356 100
18 déc. 2020118,89119,02113,51114,46113,76834 200
17 déc. 2020118,52119,63116,03117,79117,07629 500
16 déc. 2020121,74121,74118,68121,13120,39412 300
15 déc. 2020118,64120,95116,54120,93120,19360 600
14 déc. 2020121,24121,24117,07117,63116,91444 500
11 déc. 2020120,17120,98118,39118,93118,21353 300
10 déc. 2020119,19122,39119,00122,14121,40282 500
09 déc. 2020122,25122,76119,86120,82120,08341 400
08 déc. 2020118,21121,21118,21120,42119,69287 200
07 déc. 2020123,01123,01118,65119,51118,78240 700
04 déc. 2020121,27124,20120,90124,19123,43342 100
03 déc. 2020120,37121,10118,71119,49118,76330 300
02 déc. 2020120,70122,14120,06121,16120,42510 700
01 déc. 2020117,92121,46117,18121,33120,59596 100
30 nov. 2020119,29120,33115,13115,28114,58690 800
27 nov. 2020120,60122,16119,27120,22119,49149 600
25 nov. 2020123,12124,37120,05121,33120,59513 600
24 nov. 2020122,98126,97120,57124,76124,00534 200
23 nov. 2020115,56120,43115,48119,76119,03439 700
20 nov. 2020116,33117,60114,45114,86114,16324 200
19 nov. 2020116,34117,63113,34117,44116,73245 900
18 nov. 2020118,36121,39117,45117,64116,92434 100
17 nov. 2020114,04118,70113,77118,48117,76366 300
16 nov. 2020117,99118,12114,79116,10115,39715 400
16 nov. 20200.7 Dividende
13 nov. 2020112,65115,19111,36114,26112,87498 600
12 nov. 2020111,22112,11108,35111,25109,90806 000
11 nov. 2020116,48117,00110,95111,86110,501 047 100
10 nov. 2020126,81127,45116,18118,00116,56700 800
09 nov. 2020117,68129,93117,68126,79125,251 342 900
06 nov. 2020108,41111,10105,78106,83105,53495 600
05 nov. 2020102,82106,76102,55106,31105,02509 400
04 nov. 2020101,25104,9399,45101,86100,62362 400
03 nov. 2020105,09106,00103,24103,99102,72419 500
02 nov. 2020102,99104,31101,65102,50101,25382 100
30 oct. 202099,19101,0898,44101,0299,79445 400
29 oct. 202094,44100,0993,0099,8998,67695 100
28 oct. 202097,5098,9595,0495,4494,28361 900
27 oct. 2020103,38104,1299,7699,8898,66353 400
26 oct. 2020107,00107,00103,53103,99102,72389 700
23 oct. 2020109,88110,07106,93108,30106,98783 600
22 oct. 2020104,68109,44104,68109,03107,70495 200
21 oct. 2020104,15105,73103,85104,75103,47539 800
20 oct. 2020105,61106,87104,23104,41103,14385 400
19 oct. 2020105,36107,19103,81104,26102,99412 200
16 oct. 2020103,27104,99102,59104,65103,38446 000
15 oct. 2020101,93104,14101,13103,39102,13265 800
14 oct. 2020103,50105,14102,39102,83101,58437 100
13 oct. 2020106,51107,17102,92103,68102,42552 700
12 oct. 2020105,83108,58105,39107,80106,49407 600
09 oct. 2020105,27106,40103,82105,68104,39462 400
08 oct. 2020103,36105,00102,30104,45103,18311 600
07 oct. 2020101,99103,58100,51101,75100,51391 700
06 oct. 2020102,95103,5199,3099,8798,65359 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...