Premium
RenaissanceRe Holdings Ltd (RNR-G)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 18.1 | 0 | 0.00 | 17.99 | 18.1 | 17.87 | 16985 |
| 1731627600 | 18.1 | 0.04 | 0.22 | 18.2109 | 18.2109 | 17.885 | 22732 |
| 1731541200 | 18.06 | -0.07 | -0.39 | 18.25 | 18.25 | 18 | 21594 |
| 1731454800 | 18.13 | -0.31 | -1.68 | 18.4 | 18.449 | 18.09 | 24904 |
| 1731368400 | 18.44 | -0.19 | -1.02 | 18.69 | 18.6999 | 18.34 | 23486 |
| 1731109200 | 18.63 | 0.05 | 0.27 | 18.69 | 18.73 | 18.59 | 62079 |
| 1731022800 | 18.58 | 0.12 | 0.65 | 18.45 | 18.61 | 18.4 | 31852 |
| 1730936400 | 18.46 | -0.16 | -0.86 | 18.44 | 18.49 | 18.28 | 11857 |
| 1730850000 | 18.62 | 0 | 0.00 | 18.61 | 18.72 | 18.53 | 240465 |
| 1730763600 | 18.62 | 0.31 | 1.69 | 18.44 | 18.69 | 18.44 | 28868 |
| 1730500800 | 18.31 | -0.06 | -0.33 | 18.45 | 18.55 | 18.2275 | 45091 |
| 1730414400 | 18.37 | -0.01 | -0.05 | 18.38 | 18.47 | 18.1 | 40917 |
| 1730328000 | 18.38 | 0.09 | 0.49 | 18.39 | 18.49 | 18.2801 | 13444 |
| 1730241600 | 18.29 | -0.01 | -0.05 | 18.24 | 18.3096 | 18.03 | 15329 |
| 1730155200 | 18.3 | 0.03 | 0.16 | 18.4 | 18.41 | 18.27 | 10690 |
| 1729896000 | 18.27 | -0.1 | -0.54 | 18.48 | 18.5399 | 18.27 | 20779 |
| 1729809600 | 18.37 | 0.01 | 0.05 | 18.38 | 18.58 | 18.35 | 7906 |
| 1729723200 | 18.36 | -0.17 | -0.92 | 18.46 | 18.46 | 18.2 | 22500 |
| 1729636800 | 18.53 | 0.24 | 1.31 | 18.17 | 18.53 | 18.17 | 19477 |
| 1729550400 | 18.29 | -0.13 | -0.71 | 18.48 | 18.5963 | 18.13 | 32637 |
| 1729291200 | 18.42 | -0.12 | -0.65 | 18.59 | 18.59 | 18.42 | 30898 |
| 1729204800 | 18.54 | -0.1 | -0.54 | 18.6 | 18.6228 | 18.4793 | 16772 |
| 1729118400 | 18.64 | 0.08 | 0.43 | 18.59 | 18.6746 | 18.57 | 16095 |
| 1729032000 | 18.56 | 0.12 | 0.65 | 18.51 | 18.6497 | 18.44 | 19861 |
| 1728945600 | 18.44 | 0.1 | 0.55 | 18.36 | 18.44 | 18.26 | 17918 |
| 1728686400 | 18.34 | 0.11 | 0.60 | 18.23 | 18.3599 | 18.15 | 52383 |
| 1728600000 | 18.23 | -0.02 | -0.11 | 18.35 | 18.35 | 18.16 | 15560 |
| 1728513600 | 18.25 | -0.17 | -0.92 | 18.49 | 18.5545 | 18.25 | 111499 |
| 1728427200 | 18.42 | -0.13 | -0.70 | 18.48 | 18.59 | 18.4 | 347794 |
| 1728340800 | 18.55 | -0.16 | -0.86 | 18.69 | 18.69 | 18.43 | 178656 |
| 1728081600 | 18.71 | -0.11 | -0.58 | 18.66 | 18.77 | 18.63 | 26955 |
| 1727995200 | 18.82 | 0.07 | 0.37 | 18.8575 | 18.9287 | 18.76 | 23722 |
| 1727908800 | 18.75 | 0.14 | 0.75 | 18.61 | 18.8687 | 18.52 | 157906 |
| 1727822400 | 18.61 | 0.07 | 0.38 | 18.67 | 18.68 | 18.52 | 44708 |
| 1727735520 | 18.54 | -0.16 | -0.86 | 18.82 | 18.8499 | 18.38 | 81240 |
| 1727476800 | 18.7 | -0.19 | -1.01 | 18.94 | 19 | 18.7 | 40004 |
| 1727390400 | 18.89 | 0.01 | 0.05 | 18.88 | 18.91 | 18.83 | 13849 |
| 1727304000 | 18.88 | 0.05 | 0.27 | 18.89 | 18.91 | 18.8 | 62084 |
| 1727217600 | 18.83 | 0.03 | 0.16 | 18.8 | 18.88 | 18.75 | 80220 |
| 1727131200 | 18.8 | 0 | 0.00 | 18.8 | 18.86 | 18.7746 | 23930 |
| 1726872000 | 18.8 | 0.03 | 0.16 | 18.79 | 18.81 | 18.7606 | 74939 |
| 1726785600 | 18.77 | 0.2 | 1.08 | 18.75 | 18.8 | 18.69 | 160553 |
| 1726699200 | 18.57 | -0.05 | -0.27 | 18.7 | 18.7494 | 18.57 | 30017 |
| 1726612800 | 18.62 | 0.05 | 0.27 | 18.68 | 18.68 | 18.56 | 66980 |
| 1726526400 | 18.57 | 0.02 | 0.11 | 18.6 | 18.61 | 18.5 | 146312 |
| 1726267200 | 18.55 | 0.06 | 0.32 | 18.58 | 18.62 | 18.5 | 36263 |
| 1726180800 | 18.49 | 0.04 | 0.22 | 18.45 | 18.55 | 18.4 | 26766 |
| 1726094400 | 18.45 | 0.01 | 0.05 | 18.45 | 18.46 | 18.36 | 17864 |
| 1726008000 | 18.44 | 0.04 | 0.22 | 18.42 | 18.48 | 18.3 | 19246 |
| 1725921600 | 18.4 | 0.03 | 0.16 | 18.42 | 18.5 | 18.395 | 107516 |
| 1725662400 | 18.37 | -0.1 | -0.54 | 18.45 | 18.54 | 18.2601 | 11192 |
| 1725576000 | 18.47 | 0.1 | 0.54 | 18.47 | 18.5228 | 18.41 | 126079 |
| 1725489600 | 18.37 | 0.09 | 0.49 | 18.34 | 18.4704 | 18.28 | 32713 |
| 1725403200 | 18.28 | 0.02 | 0.11 | 18.32 | 18.32 | 18.21 | 11490 |
| 1725057600 | 18.26 | -0.39 | -2.09 | 18.49 | 18.54 | 18.13 | 28582 |
| 1724971200 | 18.65 | -0.03 | -0.16 | 18.75 | 18.7754 | 18.65 | 25874 |
| 1724884800 | 18.68 | 0.04 | 0.21 | 18.71 | 18.7659 | 18.67 | 24114 |
| 1724798400 | 18.64 | -0.05 | -0.27 | 18.69 | 18.77 | 18.64 | 18792 |
| 1724712000 | 18.69 | 0.01 | 0.05 | 18.77 | 18.805 | 18.6542 | 19401 |
| 1724452800 | 18.68 | 0.13 | 0.70 | 18.64 | 18.75 | 18.61 | 46786 |
| 1724366400 | 18.55 | 0.05 | 0.27 | 18.5 | 18.64 | 18.5 | 293648 |
| 1724280000 | 18.5 | -0.03 | -0.16 | 18.58 | 18.58 | 18.45 | 58712 |
| 1724193600 | 18.53 | -0.07 | -0.38 | 18.68 | 18.6999 | 18.46 | 45645 |
| 1724107200 | 18.6 | 0.04 | 0.22 | 18.55 | 18.655 | 18.55 | 27039 |
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
