Mercados españoles abiertos en 1 hr 11 mins

Assurant, Inc. (AIZ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
170,89+0,81 (+0,48%)
Al cierre: 04:00PM EDT
171,05 +0,16 (+0,09%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024171,02172,09170,46170,89170,89238.500
17 abr 2024171,19171,38169,78170,08170,08270.900
16 abr 2024173,08173,80170,89171,10171,10325.000
15 abr 2024175,99176,89172,32172,59172,59259.300
12 abr 2024173,19174,42172,49174,19174,19252.500
11 abr 2024176,98176,98173,62173,62173,62237.300
10 abr 2024178,25179,79176,96177,49177,49229.600
09 abr 2024181,60182,47177,47178,80178,80290.100
08 abr 2024179,77182,90178,57181,25181,25306.700
05 abr 2024180,44181,05178,52179,85179,85355.500
04 abr 2024186,34186,34179,01179,34179,34559.800
03 abr 2024186,40187,29184,94184,97184,97271.300
02 abr 2024187,82188,98186,22186,62186,62338.600
01 abr 2024187,25188,65186,21187,22187,22323.000
28 mar 2024187,56189,48187,38188,24188,24339.600
27 mar 2024184,89187,44184,51187,41187,41320.200
26 mar 2024181,32185,43181,32183,27183,27352.700
25 mar 2024180,23182,73180,23181,49181,49462.500
22 mar 2024179,71180,31178,89179,68179,68227.700
21 mar 2024180,55181,44178,09179,54179,54376.600
20 mar 2024178,82181,18178,41180,61180,61367.200
19 mar 2024179,15179,82178,05179,26179,26315.800
18 mar 2024180,84181,46178,00178,39178,39290.100
15 mar 2024178,76181,33178,76181,16181,16715.100
14 mar 2024180,33180,82178,82179,82179,82366.900
13 mar 2024181,71182,02180,49181,51181,51302.900
12 mar 2024178,66181,13178,10181,12181,12290.100
11 mar 2024178,03178,62176,46178,35178,35299.400
08 mar 2024178,35179,42177,43178,51178,51195.400
07 mar 2024179,78180,43178,26178,91178,91208.300
06 mar 2024179,81181,00178,05179,84179,84407.900
05 mar 2024177,87179,87177,07178,61178,61326.400
04 mar 2024179,49181,40177,77178,03178,03361.400
01 mar 2024181,45181,45179,50180,46180,46227.600
29 feb 2024182,41182,41179,78181,45181,45374.900
28 feb 2024181,54183,14180,86182,25182,25276.800
27 feb 2024177,94182,27177,94181,75181,75405.900
26 feb 2024178,63179,94178,15178,94178,94354.100
23 feb 2024178,00179,20177,10178,37178,37360.500
22 feb 2024174,61177,80174,27177,46177,46359.200
21 feb 2024175,40175,40173,40174,20174,20340.400
20 feb 2024173,08176,42173,08174,63174,63310.000
16 feb 2024172,82174,83172,53173,72173,72321.200
15 feb 2024172,10173,64171,65172,51172,51355.200
14 feb 2024171,36173,25170,93171,78171,78301.600
13 feb 2024172,52173,46169,10171,22171,22488.800
12 feb 2024174,70174,72171,72171,89171,89388.100
09 feb 2024173,00175,06171,85174,49174,49282.400
08 feb 2024175,27176,82173,52174,57174,57430.600
07 feb 2024173,82179,41172,51175,35175,35855.800
06 feb 2024167,96169,60167,63168,89168,89662.700
05 feb 2024166,79168,73166,17168,41168,41563.500
02 feb 2024168,71169,66166,29166,86166,86456.900
02 feb 20240.72 Dividendo
01 feb 2024166,81169,46163,71169,30168,58531.500
31 ene 2024170,63170,76167,90167,95167,24407.300
30 ene 2024169,36171,06168,95170,09169,37429.800
29 ene 2024170,00170,33168,51169,33168,61445.200
26 ene 2024171,41171,99170,07170,68169,95287.100
25 ene 2024170,50171,48169,85171,33170,60311.200
24 ene 2024169,92170,19168,65169,59168,87347.400
23 ene 2024168,60170,02168,60169,15168,43264.300
22 ene 2024167,89168,97166,80168,80168,08456.700
19 ene 2024167,99167,99166,35167,82167,11246.000
18 ene 2024165,42167,01164,28166,58165,87248.400
17 ene 2024164,95168,05164,93166,13165,42278.000
16 ene 2024164,63165,63163,40164,49163,79353.900
12 ene 2024166,07167,20163,81164,64163,94289.800
11 ene 2024162,66166,73162,57166,60165,89462.800
10 ene 2024163,34164,16162,78163,30162,61314.100
09 ene 2024165,05165,79162,93164,14163,44286.800
08 ene 2024168,60169,05165,21166,00165,29452.500
05 ene 2024169,17170,53167,92168,08167,37541.200
04 ene 2024170,66172,16168,79169,08168,36246.500
03 ene 2024170,29173,61169,73169,99169,27386.200
02 ene 2024168,49170,29168,16169,86169,14262.400
29 dic 2023167,44168,75166,99168,49167,77300.900
28 dic 2023166,17168,22166,17168,06167,35228.500
27 dic 2023165,35167,44165,35166,37165,66374.800
26 dic 2023166,64166,86165,07166,31165,60250.700
22 dic 2023165,56166,89165,34165,94165,23236.800
21 dic 2023164,00165,73163,43165,18164,48286.900
20 dic 2023166,33167,96164,01164,07163,37427.800
19 dic 2023165,52167,74165,52167,40166,69382.500
18 dic 2023164,32165,93163,64165,64164,94376.500
15 dic 2023162,97164,19161,41163,29162,601.519.500
14 dic 2023170,61171,11164,26164,30163,60621.400
13 dic 2023169,85170,26168,54169,40168,68367.600
12 dic 2023168,30170,80167,68170,07169,35292.100
11 dic 2023168,18169,58167,22168,45167,73446.700
08 dic 2023167,94168,30166,99167,68166,97265.000
07 dic 2023170,21170,21167,17167,68166,97322.700
06 dic 2023171,17172,95169,35169,88169,16345.100
05 dic 2023171,38172,28170,56171,37170,64389.500
04 dic 2023167,74171,58167,74171,43170,70365.200
01 dic 2023167,39169,03167,30168,30167,58412.900
30 nov 2023163,59168,05163,59168,02167,311.135.200
29 nov 2023163,36164,79163,36163,80163,10398.400
28 nov 2023168,18168,96163,90164,01163,31403.500
27 nov 2023165,50168,44165,20168,38167,66377.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...