Italia markets closed

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
219,08-0,52 (-0,24%)
Alla chiusura: 04:00PM EDT
215,01 -4,07 (-1,86%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024218,46219,79215,76219,08219,08173.628
25 apr 2024219,48221,22216,09219,60219,60214.000
24 apr 2024219,35220,54217,23219,80219,80291.800
23 apr 2024227,44227,56220,01220,17220,17344.900
22 apr 2024226,90227,96225,61226,82226,82194.200
19 apr 2024223,88225,18221,28224,74224,74308.700
18 apr 2024218,53223,48217,78222,84222,84494.500
17 apr 2024214,56217,31214,22216,40216,40289.900
16 apr 2024214,36216,61213,40215,04215,04252.300
15 apr 2024216,68218,92213,51213,58213,58244.700
12 apr 2024217,27218,88214,56215,78215,78291.300
11 apr 2024221,02221,08217,51217,65217,65360.700
10 apr 2024220,49224,38220,49222,37222,37411.000
09 apr 2024222,79223,17219,12220,46220,46282.300
08 apr 2024223,75224,46221,30223,01223,01268.200
05 apr 2024225,70227,32221,66222,89222,89377.600
04 apr 2024230,23230,71223,48224,12224,12418.900
03 apr 2024230,63230,99226,96229,70229,70353.200
02 apr 2024236,04236,99230,86230,99230,99259.200
01 apr 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 gen 2024226,01233,85220,50228,83228,451.486.700
30 gen 2024214,76216,73214,23215,06214,71627.500
29 gen 2024212,55215,05211,67214,54214,19538.000
26 gen 2024209,73213,36209,02213,31212,96404.200
25 gen 2024209,67210,25205,62209,57209,22391.400
24 gen 2024209,74210,82208,53209,32208,98303.400
23 gen 2024208,77210,33207,19208,09207,75362.100
22 gen 2024209,51210,94208,91209,08208,74327.400
19 gen 2024210,87214,04208,22209,91209,56293.600
18 gen 2024204,60209,92203,35209,74209,39361.700
17 gen 2024209,05212,22204,63205,61205,27384.400
16 gen 2024205,08210,15204,70209,20208,86474.600
12 gen 2024204,68207,07204,65204,98204,64303.000
11 gen 2024201,31204,44199,73204,16203,82221.200
10 gen 2024200,17201,49198,23200,65200,32229.900
09 gen 2024202,61202,61197,49201,17200,84271.600
08 gen 2024202,36203,04199,92202,73202,40261.000
05 gen 2024203,82205,08200,62201,28200,95333.900
04 gen 2024203,64206,10202,09202,09201,76283.600
03 gen 2024200,71202,60197,99202,44202,11374.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...