Italia markets closed

Assurant, Inc. (0HIN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
172,55+1,72 (+1,01%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024171,33173,18169,26173,18173,18269
25 lug 2024172,69172,69170,83170,83170,83154
24 lug 2024173,87174,53170,12170,12170,1259
23 lug 2024169,22170,67169,22170,67170,67110
22 lug 2024169,84170,48169,84170,45170,4582
19 lug 2024174,52174,52168,91169,22169,22116
18 lug 2024170,60176,54170,60174,55174,5554
17 lug 2024169,17174,16169,17171,72171,72166
16 lug 2024170,32171,94169,59170,94170,949
15 lug 2024169,45171,66167,66171,18171,1820
12 lug 2024166,59168,33165,01168,31168,31157
11 lug 2024166,50166,50165,00166,07166,07119
10 lug 2024162,99164,38162,24164,38164,383
09 lug 2024161,19163,40160,22162,83162,835.953
08 lug 2024160,79162,37159,61162,15162,1568
05 lug 2024162,31163,20161,05161,52161,52148
04 lug 2024------
03 lug 2024164,89164,89164,89164,89164,8943
02 lug 2024165,60169,18165,08165,31165,3124
01 lug 2024167,81167,88165,46165,82165,8265
28 giu 2024168,85168,85167,54167,68167,68190
27 giu 2024164,62167,28164,19167,11167,11117
26 giu 2024166,55166,55163,76164,98164,98255
25 giu 2024170,00170,00167,21167,21167,21224
24 giu 2024171,24171,24167,95169,19169,199
21 giu 2024169,92169,92168,37168,37168,3769
20 giu 2024168,84169,17167,34169,17169,17296
19 giu 2024------
18 giu 2024168,52168,52167,90168,36168,36443
17 giu 2024------
14 giu 2024166,54166,54165,48165,48165,488
13 giu 2024167,61167,61167,36167,36167,36191
12 giu 2024169,60170,05168,07169,82169,826.828
11 giu 2024171,76171,76168,91169,12169,123
10 giu 2024171,98172,82171,98172,82172,824
10 giu 20240.72 Dividendo
07 giu 2024171,44174,61171,44173,64172,927
06 giu 2024173,42173,97171,98171,98171,26218
05 giu 2024173,06173,06170,44172,69171,979
04 giu 2024170,95172,33170,95171,18170,474
03 giu 2024173,06175,10172,42172,72172,0010
31 mag 2024171,79171,79170,68171,75171,04117
30 mag 2024168,66170,92168,42170,90170,1951
29 mag 2024167,60171,16167,60169,49168,79193
28 mag 2024169,05169,05168,18168,36167,6623
24 mag 2024167,89168,53167,06168,53167,8421
23 mag 2024167,81170,44166,69166,69166,00227
22 mag 2024171,10171,75170,10170,10169,3917
21 mag 2024172,56172,56171,35171,87171,155
20 mag 2024176,81176,81172,72172,72172,003
17 mag 2024177,07177,07175,38175,38174,65190
16 mag 2024177,02177,02175,41176,23175,4962
15 mag 2024176,79178,47175,00175,64174,9179
14 mag 2024176,63178,02176,63177,16176,432
13 mag 2024175,94178,02175,94177,20176,4722
10 mag 2024177,95177,95175,96175,96175,2314
09 mag 2024176,88179,17176,54179,17178,436.083
08 mag 2024182,30185,00171,62172,76172,0422
07 mag 2024181,00182,81179,28179,28178,54181
03 mag 2024175,73177,72172,30174,63173,90138
02 mag 2024174,95174,96174,66174,66173,93157
01 mag 2024173,70175,74173,70175,74175,011
30 apr 2024175,32175,54173,95175,54174,8124
29 apr 2024172,80174,77172,80174,77174,053
26 apr 2024172,18172,80171,95171,95171,23188
25 apr 2024175,90175,94174,46174,46173,74113
24 apr 2024175,73176,26175,73176,26175,5316
23 apr 2024175,27176,10175,07176,10175,3718
22 apr 2024173,62176,23173,62174,59173,8620
19 apr 2024171,48173,35171,48173,35172,6310.116
18 apr 2024169,00172,10169,00170,98170,2736
17 apr 2024172,49172,49169,74170,39169,68244
16 apr 2024172,88172,88170,88172,33171,62105
15 apr 2024176,04176,04175,09175,59174,86405
12 apr 2024173,93174,09172,50173,37172,6519
11 apr 2024175,74175,84174,38175,27174,54457
10 apr 2024177,95179,23177,70177,70176,965
09 apr 2024182,73182,73177,85177,85177,118
08 apr 2024180,00181,79178,88181,79181,04111
05 apr 2024179,02181,08178,71179,37178,63369
04 apr 2024186,04186,04183,60183,60182,841.025
03 apr 2024------
02 apr 2024188,56188,68187,27187,27186,4967
28 mar 2024188,55189,38187,07188,24187,46176
27 mar 2024185,44186,14183,80186,14185,37133
26 mar 2024181,32185,23181,32183,35182,594.344
25 mar 2024180,31182,71180,15182,20181,443.305
22 mar 2024179,71179,93179,06179,62178,88157
21 mar 2024181,13181,41178,26179,51178,77130
20 mar 2024179,00180,96178,86180,96180,2144
19 mar 2024179,43179,88178,26178,26177,5278
18 mar 2024181,37182,35178,86178,86178,12325
15 mar 2024180,76181,17177,87180,87180,12123
14 mar 2024180,38180,63179,98180,63179,88294
13 mar 2024183,26183,26181,32181,49180,7433
12 mar 2024177,11180,11177,11180,11179,36349
11 mar 2024177,89178,76176,51177,66176,92350
08 mar 2024178,64179,25177,62177,87177,13152
07 mar 2024180,05180,09178,45178,45177,71182
06 mar 2024180,35180,35180,04180,04179,2916
*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...