Italia markets closed

Assurant, Inc. (AIZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
172,88-0,76 (-0,44%)
Alla chiusura: 04:00PM EDT
171,01 -1,87 (-1,08%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024172,92173,64171,19172,88172,88289.200
25 apr 2024176,78177,81172,91173,64173,64315.500
24 apr 2024175,04177,38175,04177,05177,05297.200
23 apr 2024174,98176,58174,58176,31176,31264.200
22 apr 2024174,73175,44173,65174,60174,60323.600
19 apr 2024171,88173,88171,45173,83173,83259.500
18 apr 2024171,02172,09170,46170,89170,89238.500
17 apr 2024171,19171,38169,78170,08170,08270.900
16 apr 2024173,08173,80170,89171,10171,10325.000
15 apr 2024175,99176,89172,32172,59172,59259.300
12 apr 2024173,19174,42172,49174,19174,19252.500
11 apr 2024176,98176,98173,62173,62173,62237.300
10 apr 2024178,25179,79176,96177,49177,49229.600
09 apr 2024181,60182,47177,47178,80178,80290.100
08 apr 2024179,77182,90178,57181,25181,25306.700
05 apr 2024180,44181,05178,52179,85179,85355.500
04 apr 2024186,34186,34179,01179,34179,34559.800
03 apr 2024186,40187,29184,94184,97184,97271.300
02 apr 2024187,82188,98186,22186,62186,62338.600
01 apr 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 gen 2024170,63170,76167,90167,95167,24407.300
30 gen 2024169,36171,06168,95170,09169,37429.800
29 gen 2024170,00170,33168,51169,33168,61445.200
26 gen 2024171,41171,99170,07170,68169,95287.100
25 gen 2024170,50171,48169,85171,33170,60311.200
24 gen 2024169,92170,19168,65169,59168,87347.400
23 gen 2024168,60170,02168,60169,15168,43264.300
22 gen 2024167,89168,97166,80168,80168,08456.700
19 gen 2024167,99167,99166,35167,82167,11246.000
18 gen 2024165,42167,01164,28166,58165,87248.400
17 gen 2024164,95168,05164,93166,13165,42278.000
16 gen 2024164,63165,63163,40164,49163,79353.900
12 gen 2024166,07167,20163,81164,64163,94289.800
11 gen 2024162,66166,73162,57166,60165,89462.800
10 gen 2024163,34164,16162,78163,30162,61314.100
09 gen 2024165,05165,79162,93164,14163,44286.800
08 gen 2024168,60169,05165,21166,00165,29452.500
05 gen 2024169,17170,53167,92168,08167,37541.200
04 gen 2024170,66172,16168,79169,08168,36246.500
03 gen 2024170,29173,61169,73169,99169,27386.200
02 gen 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
*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...