XNYS
Datos históricos de Reinsurance Group of America, Incorporated
Reinsurance Group of America, Incorporated · RZC
$25.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:24 UTC
- Variación en el periodo
- −1.69%
- Máximo
- US$25.88
- 30 de diciembre de 2025
- Mínimo
- US$24.95
- 7 de octubre de 2026
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.00 | 25.10 | 24.99 | 25.03 | −0.08% | 152,437 |
| 8 oct 2026 | 25.03 | 25.19 | 24.95 | 25.05 | −0.04% | 197,628.567 |
| 7 oct 2026 | 25.05 | 25.09 | 24.95 | 25.06 | −0.08% | 86,656.825 |
| 6 oct 2026 | 25.10 | 25.20 | 25.07 | 25.08 | −0.28% | 54,796.442 |
| 5 oct 2026 | 25.24 | 25.27 | 25.04 | 25.15 | −0.59% | 61,199.325 |
| 2 oct 2026 | 25.25 | 25.35 | 25.13 | 25.30 | +0.16% | 69,852.825 |
| 1 oct 2026 | 25.02 | 25.47 | 25.02 | 25.26 | −1.06% | 99,839.325 |
| 30 sep 2026 | 25.33 | 25.53 | 25.31 | 25.53 | +0.83% | 153,656.468 |
| 29 sep 2026 | 25.33 | 25.40 | 25.30 | 25.32 | −0.04% | 548,172.492 |
| 28 sep 2026 | 25.36 | 25.43 | 25.32 | 25.33 | −0.39% | 25,755.825 |
| 25 sep 2026 | 25.45 | 25.46 | 25.38 | 25.43 | 0.00% | 21,037.655 |
| 24 sep 2026 | 25.43 | 25.49 | 25.43 | 25.43 | −0.08% | 17,171.81 |
| 23 sep 2026 | 25.55 | 25.60 | 25.43 | 25.45 | −0.31% | 33,500.864 |
| 22 sep 2026 | 25.62 | 25.62 | 25.53 | 25.53 | −0.04% | 16,547.65 |
| 21 sep 2026 | 25.58 | 25.62 | 25.54 | 25.54 | −0.08% | 24,555.823 |
| 18 sep 2026 | 25.61 | 25.70 | 25.56 | 25.56 | −0.39% | 513,360.825 |
| 17 sep 2026 | 25.62 | 25.68 | 25.55 | 25.66 | −0.16% | 32,275.327 |
| 16 sep 2026 | 25.52 | 25.70 | 25.51 | 25.70 | +0.59% | 76,252.539 |
| 15 sep 2026 | 25.47 | 25.57 | 25.47 | 25.55 | +0.08% | 41,081.326 |
| 14 sep 2026 | 25.69 | 25.72 | 25.51 | 25.53 | −0.31% | 39,263.71 |
| 11 sep 2026 | 25.63 | 25.85 | 25.56 | 25.61 | +0.23% | 82,458.825 |
| 10 sep 2026 | 25.53 | 25.58 | 25.51 | 25.55 | −0.16% | 245,405.323 |
| 9 sep 2026 | 25.59 | 25.67 | 25.59 | 25.59 | −0.23% | 14,210.825 |
| 8 sep 2026 | 25.47 | 25.68 | 25.47 | 25.65 | +0.35% | 49,509.402 |
| 4 sep 2026 | 25.46 | 25.56 | 25.44 | 25.56 | +0.24% | 42,015.825 |
| 3 sep 2026 | 25.50 | 25.57 | 25.47 | 25.50 | −0.20% | 31,003.809 |
| 2 sep 2026 | 25.46 | 25.55 | 25.46 | 25.55 | +0.16% | 38,701.825 |
| 1 sep 2026 | 25.57 | 25.61 | 25.50 | 25.51 | −0.58% | 26,507.825 |
| 31 ago 2026 | 25.60 | 25.66 | 25.49 | 25.66 | +0.23% | 39,793.825 |
| 28 ago 2026 | 25.61 | 25.70 | 25.60 | 25.60 | −0.23% | 22,545.825 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.