Italia Markets close in 1 hr 10 mins

Assurant, Inc. (0HIN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
171,83+1,44 (+0,85%)
In data: 02:50PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024169,00172,10169,00171,83171,8347
17 apr 2024172,49172,49169,74170,39170,39244
16 apr 2024172,88172,88170,88172,33172,33105
15 apr 2024176,04176,04175,09175,59175,59405
12 apr 2024173,93174,09172,50173,37173,3719
11 apr 2024175,74175,84174,38175,27175,27457
10 apr 2024177,95179,23177,70177,70177,705
09 apr 2024182,73182,73177,85177,85177,858
08 apr 2024180,00181,79178,88181,79181,79111
05 apr 2024179,02181,08178,71179,37179,37369
04 apr 2024186,04186,04183,60183,60183,601.025
03 apr 2024------
02 apr 2024188,56188,68187,27187,27187,2767
28 mar 2024188,55189,38187,07188,24188,24176
27 mar 2024185,44186,14183,80186,14186,14133
26 mar 2024181,32185,23181,32183,35183,354.344
25 mar 2024180,31182,71180,15182,20182,203.305
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
01 feb 2024168,11168,11164,24164,24164,2484
31 gen 2024170,55171,05168,94168,94168,9439
30 gen 2024170,48170,89169,00170,89170,8945
29 gen 2024169,08171,47168,58168,58168,5891
26 gen 2024171,44171,44170,40170,40170,40385
25 gen 2024170,50170,90169,78170,41170,4121
24 gen 2024169,37170,05169,37169,56169,564
23 gen 2024169,35169,56169,10169,54169,5410
22 gen 2024168,25168,55167,08167,46167,4639
19 gen 2024167,38167,86166,50167,86167,86420
18 gen 2024165,42165,99164,95165,71165,719
17 gen 2024166,31167,20165,41165,93165,938
16 gen 2024164,00164,88163,37164,03164,0321
15 gen 2024------
12 gen 2024165,40165,40164,04165,08165,0882
11 gen 2024163,20165,02162,43165,02165,02250
10 gen 2024165,06165,06162,85163,41163,4152
09 gen 2024166,34166,34166,34166,34166,34-
08 gen 2024169,42169,42165,71165,87165,8744
05 gen 2024------
04 gen 2024171,03171,03170,86170,86170,8618
03 gen 2024169,99173,46169,99171,59171,59181
02 gen 2024169,75170,00168,31169,58169,58108
29 dic 2023167,00168,15167,00167,50167,5012
28 dic 2023167,24168,25166,70167,72167,7212
27 dic 2023165,21165,82165,21165,82165,82161
22 dic 2023165,87166,48165,57166,48166,4811
21 dic 2023164,20165,50164,19164,19164,19114
20 dic 2023166,88167,21166,00166,78166,7852
19 dic 2023165,12167,67165,12167,67167,67132
18 dic 2023164,75165,68163,55164,87164,8720
15 dic 2023163,55163,55162,04162,04162,04470
14 dic 2023169,40171,11164,85164,95164,9543.526
13 dic 2023170,28170,28169,00169,32169,3227
12 dic 2023168,01170,13168,01170,13170,1347
11 dic 2023167,99169,21167,19168,17168,17392
08 dic 2023168,32168,32167,50167,55167,55273
07 dic 2023170,66170,66167,29167,59167,59334
06 dic 2023172,60172,96169,93170,38170,38104
05 dic 2023171,99172,22170,69172,01172,0153
04 dic 2023169,49171,47167,01171,35171,35457
01 dic 2023166,51169,03166,51167,80167,8046
30 nov 2023165,76167,65165,76167,42167,425
29 nov 2023164,52164,78163,56164,31164,31116
28 nov 2023169,05169,05164,61164,61164,61188
27 nov 2023166,32167,29165,25167,27167,2782
24 nov 2023163,80165,34163,45165,26165,26107
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...