Mercados españoles abiertos en 4 hrs 54 min

Assurant, Inc. (0HIN.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
172,98-0,67 (-0,39%)
Al cierre: 04:17PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024175,73177,72172,30174,63174,63138
02 may 2024174,95174,96174,66174,66174,66157
01 may 2024173,70175,74173,70175,74175,741
30 abr 2024175,32175,54173,95175,54175,5424
29 abr 2024172,80174,77172,80174,77174,773
26 abr 2024172,18172,80171,95171,95171,95188
25 abr 2024175,90175,94174,46174,46174,46113
24 abr 2024175,73176,26175,73176,26176,2616
23 abr 2024175,27176,10175,07176,10176,1018
22 abr 2024173,62176,23173,62174,59174,5920
19 abr 2024171,48173,35171,48173,35173,3510.116
18 abr 2024169,00172,10169,00170,98170,9836
17 abr 2024172,49172,49169,74170,39170,39244
16 abr 2024172,88172,88170,88172,33172,33105
15 abr 2024176,04176,04175,09175,59175,59405
12 abr 2024173,93174,09172,50173,37173,3719
11 abr 2024175,74175,84174,38175,27175,27457
10 abr 2024177,95179,23177,70177,70177,705
09 abr 2024182,73182,73177,85177,85177,858
08 abr 2024180,00181,79178,88181,79181,79111
05 abr 2024179,02181,08178,71179,37179,37369
04 abr 2024186,04186,04183,60183,60183,601025
03 abr 2024------
02 abr 2024188,56188,68187,27187,27187,2767
28 mar 2024188,55189,38187,07188,24188,24176
27 mar 2024185,44186,14183,80186,14186,14133
26 mar 2024181,32185,23181,32183,35183,354344
25 mar 2024180,31182,71180,15182,20182,203305
22 mar 2024179,71179,93179,06179,62179,62157
21 mar 2024181,13181,41178,26179,51179,51130
20 mar 2024179,00180,96178,86180,96180,9644
19 mar 2024179,43179,88178,26178,26178,2678
18 mar 2024181,37182,35178,86178,86178,86325
15 mar 2024180,76181,17177,87180,87180,87123
14 mar 2024180,38180,63179,98180,63180,63294
13 mar 2024183,26183,26181,32181,49181,4933
12 mar 2024177,11180,11177,11180,11180,11349
11 mar 2024177,89178,76176,51177,66177,66350
08 mar 2024178,64179,25177,62177,87177,87152
07 mar 2024180,05180,09178,45178,45178,45182
06 mar 2024180,35180,35180,04180,04180,0416
05 mar 2024176,67179,38176,67178,75178,7582
04 mar 2024180,80180,80178,98178,98178,9877
01 mar 2024181,99181,99179,84179,96179,96261
29 feb 2024182,43182,43179,90179,96179,96395
28 feb 2024181,96182,78181,02182,75182,7539
27 feb 2024178,62181,02177,95181,02181,023
26 feb 2024178,78179,87178,13179,35179,35209
23 feb 2024178,42178,63178,13178,30178,30143
22 feb 2024174,62177,06174,46177,06177,0697
21 feb 2024174,54176,26174,35174,87174,87119
20 feb 2024173,34176,18172,59174,85174,8599
19 feb 2024------
16 feb 2024172,51174,62172,46174,62174,62294
15 feb 2024173,42173,42171,90172,39172,39937
14 feb 2024173,10173,10170,25171,28171,2837
13 feb 2024171,70172,85170,01171,71171,7194
12 feb 2024174,10175,22172,77173,34173,34170
09 feb 2024172,89174,21172,42173,51173,51179
08 feb 2024175,43176,73174,02174,74174,74120
07 feb 2024175,00178,97173,00178,90178,90386
06 feb 2024168,62169,63168,06168,84168,8442
05 feb 2024166,12167,90166,04167,80167,809
02 feb 2024169,06169,40168,50168,50168,50183
02 feb 20240.72 Dividendo
01 feb 2024168,11168,11164,24164,24163,5284
31 ene 2024170,55171,05168,94168,94168,2039
30 ene 2024170,48170,89169,00170,89170,1445
29 ene 2024169,08171,47168,58168,58167,8491
26 ene 2024171,44171,44170,40170,40169,66385
25 ene 2024170,50170,90169,78170,41169,6621
24 ene 2024169,37170,05169,37169,56168,824
23 ene 2024169,35169,56169,10169,54168,8010
22 ene 2024168,25168,55167,08167,46166,7339
19 ene 2024167,38167,86166,50167,86167,12420
18 ene 2024165,42165,99164,95165,71164,989
17 ene 2024166,31167,20165,41165,93165,208
16 ene 2024164,00164,88163,37164,03163,3121
15 ene 2024------
12 ene 2024165,40165,40164,04165,08164,3682
11 ene 2024163,20165,02162,43165,02164,30250
10 ene 2024165,06165,06162,85163,41162,6952
09 ene 2024166,34166,34166,34166,34165,61-
08 ene 2024169,42169,42165,71165,87165,1444
05 ene 2024------
04 ene 2024171,03171,03170,86170,86170,1118
03 ene 2024169,99173,46169,99171,59170,84181
02 ene 2024169,75170,00168,31169,58168,84108
29 dic 2023167,00168,15167,00167,50166,7712
28 dic 2023167,24168,25166,70167,72166,9812
27 dic 2023165,21165,82165,21165,82165,10161
22 dic 2023165,87166,48165,57166,48165,7511
21 dic 2023164,20165,50164,19164,19163,47114
20 dic 2023166,88167,21166,00166,78166,0552
19 dic 2023165,12167,67165,12167,67166,93132
18 dic 2023164,75165,68163,55164,87164,1520
15 dic 2023163,55163,55162,04162,04161,33470
14 dic 2023169,40171,11164,85164,95164,2343.526
13 dic 2023170,28170,28169,00169,32168,5727
12 dic 2023168,01170,13168,01170,13169,3847
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...