La bourse ferme dans 4 h 32 min

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
219,60-0,20 (-0,09 %)
À la clôture : 04:00PM EDT
216,08 -3,52 (-1,60 %)
Échanges après Bourse : 04:03PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024219,48221,22216,09219,60219,60214 000
24 avr. 2024219,35220,54217,23219,80219,80291 800
23 avr. 2024227,44227,56220,01220,17220,17344 900
22 avr. 2024226,90227,96225,61226,82226,82194 200
19 avr. 2024223,88225,18221,28224,74224,74308 700
18 avr. 2024218,53223,48217,78222,84222,84494 500
17 avr. 2024214,56217,31214,22216,40216,40289 900
16 avr. 2024214,36216,61213,40215,04215,04252 300
15 avr. 2024216,68218,92213,51213,58213,58244 700
12 avr. 2024217,27218,88214,56215,78215,78291 300
11 avr. 2024221,02221,08217,51217,65217,65360 700
10 avr. 2024220,49224,38220,49222,37222,37411 000
09 avr. 2024222,79223,17219,12220,46220,46282 300
08 avr. 2024223,75224,46221,30223,01223,01268 200
05 avr. 2024225,70227,32221,66222,89222,89377 600
04 avr. 2024230,23230,71223,48224,12224,12418 900
03 avr. 2024230,63230,99226,96229,70229,70353 200
02 avr. 2024236,04236,99230,86230,99230,99259 200
01 avr. 2024235,00235,81233,19234,97234,97254 400
28 mars 2024236,35237,99235,03235,03235,03204 400
27 mars 2024234,99237,36233,29236,06236,06312 100
26 mars 2024231,12234,31230,69233,37233,37344 900
25 mars 2024227,32234,19227,32231,98231,98315 800
22 mars 2024231,36231,91228,12228,47228,47261 200
21 mars 2024235,72236,90231,05231,63231,63269 000
20 mars 2024233,83236,72233,83236,19236,19217 800
19 mars 2024236,45237,52235,00235,29235,29215 900
18 mars 2024236,38238,35235,26235,40235,40227 700
15 mars 2024237,28239,42236,99237,40237,40871 700
14 mars 2024236,04238,06234,16237,84237,84239 900
14 mars 20240.39 Dividende
13 mars 2024236,72237,58235,33236,70236,31207 700
12 mars 2024235,49237,15233,71236,02235,63253 400
11 mars 2024230,05235,31229,10235,10234,71252 000
08 mars 2024227,42232,15227,05230,35229,97290 500
07 mars 2024228,33229,63225,23228,23227,85228 100
06 mars 2024224,69229,21223,46228,16227,78310 400
05 mars 2024223,11226,32222,16223,52223,15332 200
04 mars 2024223,54226,63222,29223,13222,76208 300
01 mars 2024225,48225,48222,32223,35222,98233 000
29 févr. 2024228,54228,54221,64224,82224,45387 900
28 févr. 2024226,55229,32226,22229,10228,72162 900
27 févr. 2024224,50226,45223,93226,19225,82187 500
26 févr. 2024226,15228,09224,45225,25224,88196 800
23 févr. 2024225,66227,36224,90226,45226,08259 200
22 févr. 2024223,02226,57221,95224,41224,04291 300
21 févr. 2024222,71224,00219,95221,55221,18344 700
20 févr. 2024224,11227,56222,59222,72222,35372 800
16 févr. 2024229,40230,00226,71226,76226,39356 500
15 févr. 2024228,49230,21226,30228,61228,23495 800
14 févr. 2024228,13229,09226,70228,18227,80336 000
13 févr. 2024227,75231,38225,63227,87227,49573 700
12 févr. 2024226,27228,50224,80226,24225,87449 200
09 févr. 2024224,40226,83222,69225,94225,57674 900
08 févr. 2024233,83234,32223,77226,51226,14633 600
07 févr. 2024229,25235,14227,50234,55234,16380 600
06 févr. 2024227,51229,09225,16227,67227,29439 800
05 févr. 2024227,37229,77226,21227,59227,22477 000
02 févr. 2024225,00226,58222,31226,25225,88464 100
01 févr. 2024228,24228,24221,52223,18222,81805 400
31 janv. 2024226,01233,85220,50228,83228,451 486 700
30 janv. 2024214,76216,73214,23215,06214,71627 500
29 janv. 2024212,55215,05211,67214,54214,19538 000
26 janv. 2024209,73213,36209,02213,31212,96404 200
25 janv. 2024209,67210,25205,62209,57209,22391 400
24 janv. 2024209,74210,82208,53209,32208,98303 400
23 janv. 2024208,77210,33207,19208,09207,75362 100
22 janv. 2024209,51210,94208,91209,08208,74327 400
19 janv. 2024210,87214,04208,22209,91209,56293 600
18 janv. 2024204,60209,92203,35209,74209,39361 700
17 janv. 2024209,05212,22204,63205,61205,27384 400
16 janv. 2024205,08210,15204,70209,20208,86474 600
12 janv. 2024204,68207,07204,65204,98204,64303 000
11 janv. 2024201,31204,44199,73204,16203,82221 200
10 janv. 2024200,17201,49198,23200,65200,32229 900
09 janv. 2024202,61202,61197,49201,17200,84271 600
08 janv. 2024202,36203,04199,92202,73202,40261 000
05 janv. 2024203,82205,08200,62201,28200,95333 900
04 janv. 2024203,64206,10202,09202,09201,76283 600
03 janv. 2024200,71202,60197,99202,44202,11374 300
02 janv. 2024196,95200,31196,95200,14199,81433 600
29 déc. 2023194,50196,61193,25196,00195,68345 600
28 déc. 2023193,00195,08192,56194,75194,43308 200
27 déc. 2023191,87193,91191,61193,31192,99263 300
26 déc. 2023194,93195,56191,71192,67192,35444 600
22 déc. 2023194,77196,55193,77194,49194,17442 500
21 déc. 2023192,18196,22190,89194,54194,22474 700
20 déc. 2023199,22199,22192,63192,71192,391 031 800
19 déc. 2023198,12200,58197,50199,92199,59487 300
18 déc. 2023198,14199,58195,46198,49198,16446 700
15 déc. 2023194,56196,25192,22196,11195,791 486 000
14 déc. 2023197,25197,25188,24195,00194,681 218 200
14 déc. 20230.38 Dividende
13 déc. 2023207,31209,72200,22201,47200,76530 300
12 déc. 2023203,14209,39202,20208,13207,40413 100
11 déc. 2023200,42205,95200,42202,99202,27416 300
08 déc. 2023199,94201,17197,40200,67199,96347 000
07 déc. 2023203,32203,49196,41199,63198,93423 900
06 déc. 2023209,38209,38201,00202,85202,13401 500
05 déc. 2023207,85209,70204,76208,62207,88410 700
*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...