Premium
Reinsurance Group of America Incorporated (RZC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 26.33 | 0.18 | 0.69 | 26.28 | 26.33 | 26.11 | 19822 |
| 1738194000 | 26.15 | -0.09 | -0.34 | 26.29 | 26.3 | 26.1401 | 13398 |
| 1738107600 | 26.24 | -0.08 | -0.30 | 26.35 | 26.37 | 26.19 | 35408 |
| 1738021200 | 26.32 | 0.18 | 0.69 | 26.13 | 26.32 | 25.66 | 28838 |
| 1737762000 | 26.14 | 0.05 | 0.17 | 26.05 | 26.14 | 26.0115 | 62543 |
| 1737675600 | 26.095 | 0 | 0.00 | 26.095 | 26.095 | 26.095 | 0 |
| 1737589200 | 26.095 | -0.04 | -0.13 | 26.13 | 26.17 | 26.05 | 14307 |
| 1737502800 | 26.13 | 0.18 | 0.69 | 26 | 26.14 | 25.98 | 25070 |
| 1737157200 | 25.95 | -0.02 | -0.08 | 26.07 | 26.07 | 25.88 | 12261 |
| 1737070800 | 25.97 | -0.02 | -0.08 | 25.99 | 26.07 | 25.9 | 30395 |
| 1736984400 | 25.99 | 0.17 | 0.66 | 25.94 | 26.03 | 25.9 | 40859 |
| 1736898000 | 25.82 | 0.14 | 0.55 | 25.68 | 25.83 | 25.63 | 34886 |
| 1736811600 | 25.68 | 0.02 | 0.08 | 25.68 | 25.72 | 25.55 | 29181 |
| 1736552400 | 25.66 | -0.1 | -0.39 | 25.05 | 25.76 | 25.05 | 48638 |
| 1736379600 | 25.76 | -0.09 | -0.35 | 25.81 | 25.88 | 25.7 | 32246 |
| 1736293200 | 25.85 | -0.12 | -0.46 | 25.96 | 25.995 | 25.77 | 26100 |
| 1736206800 | 25.97 | -0.06 | -0.23 | 25.83 | 26.1 | 25.83 | 45586 |
| 1735947600 | 26.03 | 0.05 | 0.19 | 26.05 | 26.11 | 25.97 | 33438 |
| 1735861200 | 25.98 | 0.18 | 0.70 | 25.94 | 26 | 25.87 | 39615 |
| 1735688400 | 25.8 | -0.7 | -2.64 | 26.13 | 26.14 | 25.7 | 275015 |
| 1735602000 | 26.5 | 0.16 | 0.61 | 26.32 | 26.5 | 26.2852 | 21256 |
| 1735342800 | 26.34 | 0.07 | 0.27 | 26.22 | 26.38 | 26.2 | 17022 |
| 1735256400 | 26.27 | -0.18 | -0.68 | 26.39 | 26.3999 | 26.12 | 23258 |
| 1735077840 | 26.45 | 0.11 | 0.42 | 26.05 | 26.49 | 26.05 | 10769 |
| 1734997200 | 26.34 | -0.09 | -0.34 | 26.47 | 26.51 | 26.34 | 12871 |
| 1734738000 | 26.43 | 0.11 | 0.42 | 27.54 | 27.54 | 26.26 | 31288 |
| 1734651600 | 26.32 | -0.06 | -0.23 | 26 | 26.53 | 26 | 35502 |
| 1734565200 | 26.38 | -0.09 | -0.34 | 26.46 | 26.64 | 26.35 | 53935 |
| 1734478800 | 26.47 | 0.31 | 1.19 | 26 | 26.47 | 26 | 29822 |
| 1734392400 | 26.16 | -0.12 | -0.46 | 26 | 26.38 | 26 | 19938 |
| 1734133200 | 26.28 | -0.11 | -0.42 | 26.46 | 26.5 | 26.21 | 22793 |
| 1734046800 | 26.39 | -0.24 | -0.90 | 26.68 | 26.68 | 26.33 | 25595 |
| 1733960400 | 26.63 | 0.02 | 0.08 | 26.7 | 26.79 | 26.53 | 23150 |
| 1733874000 | 26.61 | -0.07 | -0.26 | 26.7 | 26.73 | 26.53 | 39412 |
| 1733787600 | 26.68 | -0.07 | -0.26 | 26.78 | 26.79 | 26.64 | 17578 |
| 1733528400 | 26.75 | 0.06 | 0.22 | 26.79 | 26.79 | 26.73 | 20278 |
| 1733442000 | 26.69 | 0.03 | 0.11 | 26.72 | 26.79 | 26.68 | 34732 |
| 1733355600 | 26.66 | 0.03 | 0.11 | 26.69 | 26.69 | 26.62 | 19195 |
| 1733269200 | 26.63 | -0.06 | -0.22 | 26.69 | 26.74 | 26.6 | 16344 |
| 1733182800 | 26.69 | -0.11 | -0.41 | 26.71 | 26.76 | 26.63 | 23995 |
| 1732917840 | 26.8 | 0.39 | 1.48 | 26.42 | 26.8 | 26.42 | 61609 |
| 1732750800 | 26.41 | 0.08 | 0.30 | 26.32 | 26.47 | 26.28 | 19441 |
| 1732664400 | 26.33 | -0.06 | -0.23 | 26.43 | 26.45 | 26.25 | 22652 |
| 1732578000 | 26.39 | -0.06 | -0.23 | 26.59 | 26.64 | 26.35 | 36648 |
| 1732318800 | 26.45 | -0.05 | -0.19 | 26.6 | 26.68 | 26.39 | 49629 |
| 1732232400 | 26.5 | 0.14 | 0.53 | 26.47 | 26.6 | 26.44 | 20626 |
| 1732146000 | 26.36 | -0.14 | -0.53 | 26.56 | 26.56 | 26.346 | 28479 |
| 1732059600 | 26.5 | -0.2 | -0.75 | 26.77 | 26.77 | 26.45 | 44394 |
| 1731973200 | 26.7 | 0.03 | 0.11 | 26.67 | 26.88 | 26.63 | 27123 |
| 1731714000 | 26.67 | -0.06 | -0.22 | 26.72 | 26.78 | 26.62 | 23585 |
| 1731627600 | 26.73 | 0 | 0.00 | 26.74 | 26.7991 | 26.615 | 29599 |
| 1731541200 | 26.73 | 0.07 | 0.26 | 26.75 | 26.76 | 26.64 | 36088 |
| 1731454800 | 26.66 | -0.17 | -0.63 | 26.78 | 26.88 | 26.65 | 45788 |
| 1731368400 | 26.83 | -0.18 | -0.67 | 27.03 | 27.0899 | 26.74 | 31943 |
| 1731109200 | 27.01 | 0.1 | 0.37 | 26.98 | 27.05 | 26.94 | 27513 |
| 1731022800 | 26.91 | 0.16 | 0.60 | 26.87 | 26.99 | 26.7801 | 20645 |
| 1730936400 | 26.75 | -0.1 | -0.37 | 26.76 | 26.82 | 26.45 | 25736 |
| 1730850000 | 26.85 | 0.09 | 0.34 | 26.81 | 26.92 | 26.68 | 31082 |
| 1730763600 | 26.76 | 0.12 | 0.45 | 26.73 | 26.84 | 26.6701 | 16617 |
| 1730500800 | 26.64 | 0 | 0.00 | 26.77 | 26.77 | 26.4401 | 21080 |
| 1730414400 | 26.64 | -0.06 | -0.22 | 26.71 | 26.79 | 26.55 | 85041 |
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
