Premium
Reinsurance Group of America Inc (RGA)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.0804721030043 | 223.68 | 225.58 | 221.25 | 289365 | 223.60607533 | CS |
| 4 | 13.66 | 6.49857278782 | 210.2 | 225.58 | 207.85 | 416411 | 218.22266496 | CS |
| 12 | 12.14 | 5.73398828642 | 211.72 | 233.81 | 201.07 | 399521 | 218.62866631 | CS |
| 26 | 7.86 | 3.63888888889 | 216 | 233.81 | 192.54 | 372083 | 215.68874871 | CS |
| 52 | 55.74 | 33.1548893647 | 168.12 | 233.81 | 163.81 | 365118 | 204.0424015 | CS |
| 156 | 115.7 | 106.971153846 | 108.16 | 233.81 | 97.61 | 379699 | 157.16727736 | CS |
| 260 | 65.68 | 41.5223163485 | 158.18 | 233.81 | 55.39 | 457559 | 130.89177681 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 224.13 | 1.15 | 0.52 | 224.51 | 225.5 | 221.73 | 413280 |
| 1737157200 | 222.98 | -0.88 | -0.39 | 224.72 | 225.58 | 222.73 | 243928 |
| 1737070800 | 223.86 | 0.78 | 0.35 | 222.81 | 225.47 | 222.81 | 255589 |
| 1736984400 | 223.08 | 3.47 | 1.58 | 223.68 | 224.52 | 221.25 | 244662 |
| 1736898000 | 219.61 | 5.46 | 2.55 | 216.4 | 220.34 | 213.78 | 402714 |
| 1736811600 | 214.15 | -1.9 | -0.88 | 214.47 | 216.01 | 213.345 | 341186 |
| 1736552400 | 216.05 | -5.79 | -2.61 | 219.42 | 221.7499 | 213.423 | 433159 |
| 1736379600 | 221.84 | 0.1 | 0.05 | 221.22 | 222.02 | 218.37 | 652726 |
| 1736293200 | 221.74 | 3.07 | 1.40 | 220.83 | 223.28 | 218.213 | 646407 |
| 1736206800 | 218.67 | 0 | 0.00 | 218.49 | 221.605 | 217.62 | 623760 |
| 1735947600 | 218.67 | 3.28 | 1.52 | 217.9 | 219.44 | 214.329 | 427030 |
| 1735861200 | 215.39 | 1.76 | 0.82 | 214.51 | 216.43 | 213.845 | 505789 |
| 1735688400 | 213.63 | 1.23 | 0.58 | 213.12 | 215.61 | 212.345 | 401322 |
| 1735602000 | 212.4 | 0.99 | 0.47 | 207.85 | 215 | 207.85 | 423936 |
| 1735342800 | 211.41 | -1.88 | -0.88 | 212.02 | 216.27 | 210.43 | 333923 |
| 1735256400 | 213.29 | 2.41 | 1.14 | 210.2 | 213.79 | 209.09 | 313164 |
| 1735077840 | 210.88 | 1.77 | 0.85 | 209.09 | 211.8 | 207.73 | 237130 |
| 1734997200 | 209.11 | 1.57 | 0.76 | 207.79 | 209.55 | 205.06 | 316495 |
| 1734738000 | 207.54 | 2.83 | 1.38 | 203.89 | 210.66 | 203.35 | 1120439 |
| 1734651600 | 204.71 | 3.45 | 1.71 | 202.3 | 206.906 | 202.2575 | 545267 |
| 1734565200 | 201.26 | -7.93 | -3.79 | 209.78 | 210.37 | 201.07 | 454840 |
| 1734478800 | 209.19 | -2.26 | -1.07 | 209.71 | 211.15 | 205.935 | 472682 |
| 1734392400 | 211.45 | -0.82 | -0.39 | 212.39 | 213 | 209.465 | 441092 |
| 1734133200 | 212.27 | 0.94 | 0.44 | 212 | 214.6716 | 211.75 | 496446 |
| 1734046800 | 211.33 | 0.92 | 0.44 | 211.91 | 214.16 | 211 | 268875 |
| 1733960400 | 210.41 | -0.12 | -0.06 | 211.77 | 211.77 | 208.21 | 467129 |
| 1733874000 | 210.53 | -4.56 | -2.12 | 214.84 | 214.885 | 208.39 | 337933 |
| 1733787600 | 215.09 | -5.21 | -2.36 | 219.55 | 220.22 | 214.34 | 500535 |
| 1733528400 | 220.3 | -1.23 | -0.56 | 221.38 | 222.69 | 219.325 | 239016 |
| 1733442000 | 221.53 | -1.31 | -0.59 | 224.34 | 225.397 | 221.06 | 294079 |
| 1733355600 | 222.84 | -2.97 | -1.32 | 226.12 | 226.225 | 222.01 | 305587 |
| 1733269200 | 225.81 | -1.6 | -0.70 | 228.46 | 228.92 | 224.37 | 390121 |
| 1733182800 | 227.41 | -0.99 | -0.43 | 228.92 | 229.16 | 226.19 | 421830 |
| 1732917840 | 228.4 | -1.06 | -0.46 | 230.22 | 231.23 | 228.15 | 227007 |
| 1732750800 | 229.46 | -2.18 | -0.94 | 231.64 | 233.1615 | 228.32 | 276545 |
| 1732664400 | 231.64 | 0.21 | 0.09 | 231 | 232.835 | 229.1 | 353154 |
| 1732578000 | 231.43 | 0.73 | 0.32 | 232.12 | 233.81 | 230.14 | 505482 |
| 1732318800 | 230.7 | 1.53 | 0.67 | 229.92 | 232.95 | 229.2345 | 425338 |
| 1732232400 | 229.17 | 2.14 | 0.94 | 228.15 | 230.2734 | 226.605 | 358581 |
| 1732146000 | 227.03 | -0.19 | -0.08 | 228.94 | 228.94 | 226.04 | 182826 |
| 1732059600 | 227.22 | -4.48 | -1.93 | 228.91 | 230.23 | 226.41 | 287735 |
| 1731973200 | 231.7 | -0.25 | -0.11 | 231.79 | 232.985 | 230.82 | 303854 |
| 1731714000 | 231.95 | 2.44 | 1.06 | 230.39 | 233.14 | 229.15 | 323039 |
| 1731627600 | 229.51 | -0.86 | -0.37 | 232.61 | 232.87 | 227.565 | 313684 |
| 1731541200 | 230.37 | 1.51 | 0.66 | 229 | 231.11 | 228.56 | 373477 |
| 1731454800 | 228.86 | 0.62 | 0.27 | 227.2 | 228.94 | 226.55 | 330879 |
| 1731368400 | 228.24 | 4.18 | 1.87 | 226.44 | 230.39 | 225.88 | 318816 |
| 1731109200 | 224.06 | 3.5 | 1.59 | 222.42 | 225.46 | 221.61 | 326365 |
| 1731022800 | 220.56 | -7.1 | -3.12 | 226.56 | 226.56 | 219.86 | 331713 |
| 1730936400 | 227.66 | 14.7 | 6.90 | 226.31 | 227.71 | 221.445 | 528141 |
| 1730850000 | 212.96 | 1.41 | 0.67 | 212 | 214.73 | 211.725 | 197919 |
| 1730763600 | 211.55 | -3.55 | -1.65 | 213.7 | 215 | 211.12 | 368204 |
| 1730500800 | 215.1 | 4.02 | 1.90 | 208.52 | 219.72 | 207.1623 | 924225 |
| 1730414400 | 211.08 | -3.84 | -1.79 | 212.77 | 213.42 | 210.495 | 426921 |
| 1730328000 | 214.92 | 3.49 | 1.65 | 211.72 | 216.385 | 211.03 | 317656 |
| 1730241600 | 211.43 | -1.35 | -0.63 | 211.04 | 213.175 | 211.04 | 351983 |
| 1730155200 | 212.78 | 2.35 | 1.12 | 212.19 | 213.795 | 211.5 | 356387 |
| 1729896000 | 210.43 | -2.05 | -0.96 | 212.86 | 214 | 209.79 | 339227 |
| 1729809600 | 212.48 | -0.19 | -0.09 | 213.66 | 214.205 | 211.84 | 253384 |
| 1729723200 | 212.67 | -0.65 | -0.30 | 213.27 | 214.83 | 212.11 | 264307 |
| 1729636800 | 213.32 | -1.94 | -0.90 | 213.5 | 214.775 | 211.19 | 227285 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
