U.S. markets open in 6 hours 2 minutes
F S&P 500
5,565.50 -3.25 (-0.06%) F Dow Jones
39,690.00 +2.00 (+0.01%) F Nasdaq
20,244.00 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,056.00 +1.00 (+0.05%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,352.20 +18.80 (+0.81%)
Reinsurance Group of America, Incorporated (RGPB.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2 |
| 02 jul 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 01 jul 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 28 jun 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 27 jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 26 jun 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 25 jun 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 24 jun 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 21 jun 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 20 jun 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 19 jun 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 18 jun 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 17 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 14 jun 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 13 jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 12 jun 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 11 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 10 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 07 jun 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 06 jun 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 05 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 04 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 03 jun 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 31 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 30 may 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 29 may 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 28 may 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 27 may 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 24 may 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 23 may 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 22 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 21 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 20 may 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 17 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 16 may 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 15 may 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 14 may 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 13 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 13 may 2024 | 0.85 Dividendo | |||||
| 10 may 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.15 | - |
| 09 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.14 | - |
| 08 may 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.15 | - |
| 07 may 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.17 | - |
| 06 may 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.16 | - |
| 03 may 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 02 may 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 30 abr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 29 abr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| 26 abr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 25 abr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 24 abr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 23 abr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 22 abr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.22 | - |
| 19 abr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| 18 abr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.25 | - |
| 17 abr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.24 | - |
| 16 abr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| 15 abr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.23 | - |
| 12 abr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.23 | - |
| 11 abr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| 10 abr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | - |
| 09 abr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.20 | - |
| 08 abr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 05 abr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| 04 abr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 03 abr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.20 | - |
| 02 abr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.19 | - |
| 28 mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 27 mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 26 mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| 25 mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | - |
| 22 mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| 21 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.24 | - |
| 20 mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| 19 mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| 18 mar 2024 | 170.00 | 172.00 | 170.00 | 172.00 | 171.23 | 2 |
| 15 mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| 14 mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| 13 mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.25 | - |
| 12 mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| 11 mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.26 | - |
| 08 mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| 07 mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| 06 mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
| 05 mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.27 | - |
| 04 mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.28 | - |
| 01 mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.27 | - |
| 29 feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
| 28 feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.28 | - |
| 27 feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| 26 feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.28 | 1 |
| 23 feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| 22 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 21 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 20 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 19 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 16 feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| 15 feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.30 | - |
| 14 feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.31 | - |
| 13 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.