Premium
RenaissanceRe Holdings Ltd (RNR-F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 22.63 | 0.09 | 0.40 | 22.6 | 22.75 | 22.6 | 13356 |
| 1740094800 | 22.54 | -0.07 | -0.31 | 22.61 | 22.6864 | 22.54 | 15183 |
| 1740008400 | 22.61 | -0.01 | -0.04 | 22.62 | 22.64 | 22.5609 | 7872 |
| 1739922000 | 22.62 | -0.15 | -0.66 | 22.92 | 22.92 | 22.62 | 5795 |
| 1739576400 | 22.77 | 0.03 | 0.13 | 22.83 | 22.89 | 22.76 | 15563 |
| 1739490000 | 22.74 | -0.02 | -0.09 | 22.88 | 22.99 | 22.7253 | 48293 |
| 1739403600 | 22.76 | 0 | 0.00 | 22.65 | 22.82 | 22.59 | 58868 |
| 1739317200 | 22.76 | 0.06 | 0.26 | 22.7 | 22.78 | 22.6901 | 5650 |
| 1739230800 | 22.7 | 0.02 | 0.09 | 22.76 | 22.8 | 22.61 | 5294 |
| 1738971600 | 22.68 | -0.09 | -0.40 | 22.76 | 22.76 | 22.6012 | 6794 |
| 1738885200 | 22.77 | 0.01 | 0.04 | 22.75 | 22.8999 | 22.646 | 10861 |
| 1738798800 | 22.7615 | 0.32 | 1.43 | 22.51 | 22.8393 | 22.4783 | 8827 |
| 1738712400 | 22.44 | -0.05 | -0.22 | 22.49 | 22.62 | 22.4339 | 15519 |
| 1738626000 | 22.49 | -0.01 | -0.04 | 22.39 | 22.77 | 22.39 | 17771 |
| 1738366800 | 22.5 | -0.33 | -1.45 | 22.79 | 22.93 | 22.5 | 24710 |
| 1738280400 | 22.83 | 0.04 | 0.18 | 22.79 | 22.93 | 22.7618 | 8892 |
| 1738194000 | 22.79 | -0.28 | -1.21 | 23.18 | 23.18 | 22.76 | 25449 |
| 1738107600 | 23.07 | -0.25 | -1.07 | 23.19 | 23.225 | 23.06 | 6975 |
| 1738021200 | 23.32 | 0.22 | 0.95 | 23.02 | 23.35 | 23.02 | 19359 |
| 1737762000 | 23.1 | 0.05 | 0.22 | 22.9 | 23.12 | 22.9 | 7003 |
| 1737675600 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1737589200 | 23.05 | -0.21 | -0.90 | 23.3 | 23.3 | 22.96 | 6360 |
| 1737502800 | 23.26 | 0.39 | 1.71 | 22.9 | 23.28 | 22.9 | 21509 |
| 1737157200 | 22.87 | -0.07 | -0.31 | 23.01 | 23.02 | 22.87 | 14019 |
| 1737070800 | 22.94 | 0.39 | 1.73 | 22.5 | 22.9499 | 22.4403 | 15866 |
| 1736984400 | 22.55 | 0.44 | 2.00 | 22.4 | 22.8653 | 22.4 | 24389 |
| 1736898000 | 22.1072 | 0.11 | 0.49 | 22 | 22.16 | 21.9201 | 21226 |
| 1736811600 | 22 | -0.21 | -0.95 | 22.15 | 22.21 | 21.8 | 26238 |
| 1736552400 | 22.21 | -0.56 | -2.46 | 22.3618 | 22.6767 | 22.21 | 18398 |
| 1736379600 | 22.77 | 0.01 | 0.04 | 22.8477 | 22.8477 | 22.51 | 8931 |
| 1736293200 | 22.76 | -0.25 | -1.09 | 22.97 | 22.97 | 22.65 | 29368 |
| 1736206800 | 23.01 | 0.01 | 0.04 | 22.96 | 23.06 | 22.8125 | 15227 |
| 1735947600 | 23 | 0.16 | 0.70 | 22.94 | 23.13 | 22.78 | 23511 |
| 1735861200 | 22.84 | 0.43 | 1.92 | 22.58 | 22.85 | 22.54 | 38731 |
| 1735688400 | 22.41 | -0.1 | -0.44 | 22.51 | 22.7724 | 22.34 | 157368 |
| 1735602000 | 22.51 | 0.02 | 0.09 | 22.57 | 22.67 | 22.49 | 66636 |
| 1735342800 | 22.49 | -0.32 | -1.40 | 22.83 | 22.88 | 22.49 | 38231 |
| 1735256400 | 22.81 | -0.19 | -0.83 | 24.99 | 24.99 | 22.7919 | 19746 |
| 1735077840 | 23 | -0.11 | -0.48 | 23.11 | 23.1107 | 22.93 | 8630 |
| 1734997200 | 23.11 | -0.1 | -0.43 | 23.32 | 23.32 | 23.11 | 29932 |
| 1734738000 | 23.21 | 0.19 | 0.83 | 23.07 | 23.2817 | 23.05 | 18114 |
| 1734651600 | 23.02 | -0.25 | -1.07 | 23.17 | 23.18 | 23.0001 | 24062 |
| 1734565200 | 23.27 | -0.28 | -1.19 | 23.64 | 23.65 | 23.27 | 19593 |
| 1734478800 | 23.55 | -0.1 | -0.42 | 23.65 | 23.7139 | 23.52 | 25238 |
| 1734392400 | 23.65 | -0.07 | -0.30 | 23.75 | 23.94 | 23.65 | 19818 |
| 1734133200 | 23.72 | -0.24 | -1.00 | 23.95 | 23.95 | 23.67 | 15467 |
| 1734046800 | 23.96 | -0.19 | -0.79 | 24.12 | 24.12 | 23.88 | 17282 |
| 1733960400 | 24.15 | 0.02 | 0.08 | 24.1788 | 24.23 | 24.13 | 10500 |
| 1733874000 | 24.13 | -0.02 | -0.08 | 24.21 | 24.23 | 24.075 | 14648 |
| 1733787600 | 24.15 | -0.03 | -0.12 | 24.3436 | 24.35 | 24.07 | 10852 |
| 1733528400 | 24.18 | -0.07 | -0.29 | 24.31 | 24.4243 | 24.18 | 19608 |
| 1733442000 | 24.25 | 0.12 | 0.50 | 24.2599 | 24.29 | 24.15 | 7856 |
| 1733355600 | 24.13 | -0.08 | -0.33 | 24.0615 | 24.2442 | 24.0615 | 6310 |
| 1733269200 | 24.21 | -0.02 | -0.08 | 24.18 | 24.29 | 24.0711 | 8421 |
| 1733182800 | 24.23 | -0.2 | -0.82 | 24.24 | 24.39 | 24.1272 | 29486 |
| 1732917840 | 24.43 | -0.11 | -0.44 | 24.02 | 24.44 | 24.02 | 45635 |
| 1732750800 | 24.5383 | 0.04 | 0.16 | 24.5645 | 24.57 | 24.3601 | 6712 |
| 1732664400 | 24.5 | -0.08 | -0.33 | 24.6 | 24.6 | 24.44 | 6091 |
| 1732578000 | 24.58 | 0.1 | 0.41 | 24.5834 | 24.71 | 24.54 | 6542 |
| 1732318800 | 24.48 | 0.05 | 0.20 | 24.575 | 24.575 | 24.48 | 5559 |
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
