Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AIZ.US
177.33+0.98(+0.56%)(czas lokalny: 14.05.2024 16:00)Assurant Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.05.2024 | 176.38 | 179.87 | 175.87 | 176.35 | 320 881 | 0 |
10.05.2024 | 180.00 | 180.00 | 175.14 | 176.50 | 428 462 | 0 |
09.05.2024 | 177.32 | 179.91 | 175.97 | 179.29 | 299 324 | 0 |
08.05.2024 | 182.21 | 183.75 | 171.12 | 176.54 | 685 616 | 0 |
07.05.2024 | 180.65 | 181.38 | 177.96 | 178.58 | 457 403 | 0 |
06.05.2024 | 177.31 | 180.52 | 176.41 | 180.49 | 392 275 | 0 |
03.05.2024 | 174.48 | 176.98 | 172.23 | 176.08 | 300 795 | 0 |
02.05.2024 | 175.95 | 176.39 | 173.47 | 174.62 | 249 854 | 0 |
01.05.2024 | 174.70 | 177.07 | 174.49 | 174.65 | 261 977 | 0 |
30.04.2024 | 175.32 | 175.79 | 173.75 | 174.40 | 344 678 | 0 |
29.04.2024 | 172.58 | 175.84 | 173.10 | 175.32 | 375 732 | 0 |
26.04.2024 | 172.92 | 173.63 | 171.19 | 172.88 | 289 173 | 0 |
25.04.2024 | 176.78 | 177.81 | 172.91 | 173.64 | 308 735 | 0 |
24.04.2024 | 175.04 | 177.38 | 175.04 | 177.05 | 295 311 | 0 |
23.04.2024 | 174.98 | 176.57 | 174.57 | 176.31 | 264 245 | 0 |
22.04.2024 | 174.73 | 175.44 | 173.21 | 174.60 | 323 602 | 0 |
19.04.2024 | 171.88 | 173.88 | 171.45 | 173.83 | 259 539 | 0 |
18.04.2024 | 171.02 | 172.09 | 170.46 | 170.89 | 238 477 | 0 |
17.04.2024 | 171.19 | 171.38 | 169.69 | 170.08 | 270 924 | 0 |
16.04.2024 | 173.08 | 173.80 | 170.88 | 171.10 | 325 016 | 0 |
15.04.2024 | 176.54 | 176.89 | 172.32 | 172.59 | 251 929 | 0 |
12.04.2024 | 173.19 | 174.41 | 172.49 | 174.19 | 252 440 | 0 |
11.04.2024 | 176.98 | 176.98 | 173.59 | 173.62 | 237 067 | 0 |
10.04.2024 | 178.25 | 179.79 | 176.96 | 177.49 | 222 858 | 0 |
09.04.2024 | 181.60 | 182.47 | 177.43 | 178.80 | 290 008 | 0 |
08.04.2024 | 179.77 | 182.90 | 178.57 | 181.25 | 306 725 | 0 |
05.04.2024 | 180.44 | 181.05 | 178.52 | 179.85 | 355 516 | 0 |
04.04.2024 | 186.34 | 186.34 | 178.99 | 179.34 | 559 768 | 0 |
03.04.2024 | 186.29 | 187.29 | 184.93 | 184.97 | 265 435 | 0 |
02.04.2024 | 187.82 | 188.98 | 186.22 | 186.62 | 330 024 | 0 |
01.04.2024 | 187.25 | 188.65 | 185.91 | 187.22 | 322 936 | 0 |
28.03.2024 | 187.56 | 188.24 | 188.24 | 188.24 | 339 578 | 0 |
27.03.2024 | 184.89 | 187.44 | 183.85 | 187.41 | 320 178 | 0 |
26.03.2024 | 181.32 | 185.43 | 181.17 | 183.27 | 352 747 | 0 |
25.03.2024 | 180.23 | 182.73 | 180.16 | 181.49 | 462 510 | 0 |
22.03.2024 | 179.71 | 180.30 | 178.89 | 179.68 | 221 428 | 0 |
21.03.2024 | 180.55 | 181.44 | 178.07 | 179.54 | 376 554 | 0 |
20.03.2024 | 178.82 | 181.18 | 178.41 | 180.61 | 319 861 | 0 |
19.03.2024 | 179.15 | 179.82 | 178.05 | 179.26 | 308 939 | 0 |
18.03.2024 | 180.84 | 181.83 | 178.00 | 178.39 | 289 887 | 0 |
15.03.2024 | 178.76 | 181.33 | 178.94 | 181.16 | 717 064 | 0 |
14.03.2024 | 180.33 | 180.91 | 178.79 | 179.82 | 366 882 | 0 |
13.03.2024 | 181.71 | 182.15 | 180.46 | 181.51 | 296 948 | 0 |
12.03.2024 | 178.66 | 181.13 | 178.10 | 181.12 | 290 108 | 0 |
11.03.2024 | 178.03 | 178.62 | 176.46 | 178.35 | 299 402 | 0 |
08.03.2024 | 178.35 | 179.42 | 177.43 | 178.51 | 195 360 | 0 |
07.03.2024 | 179.78 | 180.43 | 178.25 | 178.91 | 208 254 | 0 |
06.03.2024 | 179.81 | 181.07 | 178.05 | 179.84 | 407 894 | 0 |
05.03.2024 | 177.87 | 179.87 | 177.07 | 178.61 | 320 310 | 0 |
04.03.2024 | 179.49 | 181.40 | 177.77 | 178.03 | 342 854 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus