Assurant (AIZ)

AIZ
🏛️ Estados Unidos →
216.60
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 154.65 156.81 154.07 155.86 0.3M
2021-12-30 155.48 156.43 154.75 154.79 0.2M
2021-12-29 154.13 155.25 154.13 154.69 0.2M
2021-12-28 152.95 154.87 152.95 153.84 0.2M
2021-12-27 152.12 153.55 151.71 153.36 0.2M
2021-12-23 152.53 153.67 152.19 152.28 0.2M
2021-12-22 151.27 152.45 150.89 151.70 0.3M
2021-12-21 148.54 152.97 148.54 151.27 0.5M
2021-12-20 149.24 149.62 145.22 147.55 0.5M
2021-12-17 153.62 153.72 149.31 150.58 1.5M
2021-12-16 154.75 156.16 153.40 153.79 0.9M
2021-12-15 153.82 153.98 151.49 153.48 0.5M
2021-12-14 153.99 156.40 152.97 153.51 0.3M
2021-12-13 154.39 155.03 153.10 154.11 0.3M
2021-12-10 156.69 157.04 153.71 155.00 0.4M
2021-12-09 155.12 156.24 154.78 155.72 0.3M
2021-12-08 156.13 157.10 155.32 155.73 0.4M
2021-12-07 155.25 156.75 154.82 155.98 0.4M
2021-12-06 153.98 156.09 153.71 154.67 0.4M
2021-12-03 153.86 154.25 151.33 152.23 0.3M
2021-12-02 149.79 154.14 149.79 152.95 0.5M
2021-12-01 154.39 155.80 149.25 149.27 0.5M
2021-11-30 154.31 155.15 151.54 152.10 0.5M
2021-11-29 158.86 159.42 155.87 156.04 0.3M
2021-11-26 156.60 158.31 155.01 157.31 0.3M
2021-11-24 164.51 164.82 161.53 161.92 0.3M
2021-11-23 163.92 165.36 163.41 164.70 0.3M
2021-11-22 160.16 163.94 159.29 163.34 0.3M
2021-11-19 159.77 159.88 157.86 159.48 0.3M
2021-11-18 161.23 161.79 159.48 160.24 0.4M
2021-11-17 160.56 161.52 158.92 161.03 0.2M
2021-11-16 160.26 161.84 159.99 160.56 0.3M
2021-11-15 160.96 161.48 159.57 160.11 0.4M
2021-11-12 160.42 160.80 158.35 160.22 0.3M
2021-11-11 159.29 161.54 157.93 160.42 0.4M
2021-11-10 160.43 161.61 158.28 159.67 0.5M
2021-11-09 160.88 160.91 158.73 160.43 0.4M
2021-11-08 163.19 163.83 160.92 161.26 0.3M
2021-11-05 165.33 167.14 160.82 162.54 0.5M
2021-11-04 164.87 165.24 162.63 164.23 0.3M
2021-11-03 161.37 168.38 161.12 165.49 0.6M
2021-11-02 161.64 162.31 160.49 161.70 0.3M
2021-11-01 161.91 162.47 160.78 161.45 0.3M
2021-10-29 163.87 164.18 161.21 161.31 0.3M
2021-10-28 161.63 163.62 161.63 163.54 0.2M
2021-10-27 162.85 164.57 160.97 161.00 0.3M
2021-10-26 164.73 164.94 162.09 162.26 0.3M
2021-10-25 165.68 166.07 163.81 164.58 0.4M
2021-10-22 165.52 166.68 164.54 165.59 0.3M
2021-10-21 164.61 166.46 164.16 165.03 0.3M
2021-10-20 163.62 165.72 163.41 164.89 0.3M
2021-10-19 163.30 164.33 163.14 163.41 0.2M
2021-10-18 161.83 162.75 161.83 162.45 0.2M
2021-10-15 164.44 165.38 162.38 162.48 0.4M
2021-10-14 161.95 163.75 161.03 163.28 0.4M
2021-10-13 161.26 161.39 158.13 160.18 0.2M
2021-10-12 160.88 162.51 160.57 161.33 0.2M
2021-10-11 162.55 163.79 161.17 161.25 0.2M
2021-10-08 162.52 163.66 161.85 162.21 0.2M
2021-10-07 161.98 164.52 161.98 162.69 0.2M
2021-10-06 158.87 161.26 157.36 161.10 0.3M
2021-10-05 158.50 160.78 156.73 159.95 0.3M
2021-10-04 158.65 160.56 156.97 157.30 0.3M
2021-10-01 158.56 160.32 156.95 159.00 0.2M
2021-09-30 160.95 161.78 157.71 157.75 0.3M
2021-09-29 159.86 161.78 159.74 160.61 0.2M
2021-09-28 162.07 162.81 159.20 159.40 0.3M
2021-09-27 162.25 163.69 161.69 161.73 0.3M
2021-09-24 160.20 161.68 159.69 161.16 0.2M
2021-09-23 160.98 162.29 159.52 159.92 0.3M
2021-09-22 160.29 161.56 159.73 160.09 0.3M
2021-09-21 159.41 160.09 157.70 158.86 0.3M
2021-09-20 158.71 159.48 156.30 158.82 0.5M
2021-09-17 162.48 164.04 160.70 161.44 0.9M
2021-09-16 164.22 164.22 161.50 162.92 0.4M
2021-09-15 165.25 166.19 163.76 163.91 0.4M
2021-09-14 167.90 168.06 164.98 165.81 0.3M
2021-09-13 168.81 168.81 166.75 167.58 0.3M
2021-09-10 170.56 170.56 167.86 167.93 0.3M
2021-09-09 171.38 172.22 169.80 169.84 0.2M
2021-09-08 167.95 171.41 167.95 171.13 0.3M
2021-09-07 170.06 170.16 168.43 168.51 0.2M
2021-09-03 170.25 170.92 169.29 170.37 0.3M
2021-09-02 169.98 171.04 169.79 170.57 0.3M
2021-09-01 170.70 171.03 169.02 169.57 0.4M
2021-08-31 168.28 170.72 168.28 170.11 0.6M
2021-08-30 169.65 169.78 168.31 168.61 0.3M
2021-08-27 166.64 169.65 166.53 169.36 0.3M
2021-08-26 168.86 169.01 166.85 167.22 0.4M
2021-08-25 167.30 169.87 167.23 168.81 0.3M
2021-08-24 166.81 167.62 166.39 166.74 0.3M
2021-08-23 166.23 167.21 165.13 166.69 0.4M
2021-08-20 163.24 166.26 162.68 165.13 0.3M
2021-08-19 163.74 166.29 163.24 163.54 0.3M
2021-08-18 166.44 167.67 164.94 165.03 0.3M
2021-08-17 166.18 168.08 165.27 167.48 0.2M
2021-08-16 164.92 166.73 163.93 166.64 0.3M
2021-08-13 166.45 166.45 164.79 165.00 0.4M
2021-08-12 165.00 166.63 164.60 165.94 0.4M
2021-08-11 162.76 164.57 162.20 164.01 0.4M
2021-08-10 160.20 163.32 160.09 162.28 0.3M
2021-08-09 159.67 161.03 158.60 159.69 0.5M
2021-08-06 159.65 161.29 159.11 160.03 0.3M
2021-08-05 156.37 158.83 156.37 158.79 0.3M
2021-08-04 156.88 158.55 153.24 155.62 0.5M
2021-08-03 157.93 159.50 155.82 158.04 0.4M
2021-08-02 158.31 159.51 156.96 157.26 0.3M
2021-07-30 157.61 159.33 157.10 157.81 0.3M
2021-07-29 158.04 158.28 156.65 157.95 0.3M
2021-07-28 157.40 157.88 154.42 156.62 0.2M
2021-07-27 154.71 157.18 153.95 156.72 0.2M
2021-07-26 154.93 156.24 154.51 155.78 0.3M
2021-07-23 154.20 156.15 153.99 155.02 0.3M
2021-07-22 153.35 153.39 151.76 152.41 0.3M
2021-07-21 155.07 156.47 153.76 153.96 0.3M
2021-07-20 151.62 155.90 151.18 154.13 0.4M
2021-07-19 153.71 153.90 149.89 151.47 0.3M
2021-07-16 156.58 156.91 155.55 155.76 0.2M
2021-07-15 153.76 156.15 153.76 156.05 0.3M
2021-07-14 154.65 156.28 154.36 155.05 0.2M
2021-07-13 157.21 157.52 155.06 155.20 0.2M
2021-07-12 155.71 157.87 155.71 157.13 0.4M
2021-07-09 156.27 157.45 155.76 156.99 0.3M
2021-07-08 155.52 157.02 153.68 154.35 0.4M
2021-07-07 155.54 157.31 155.40 156.97 0.4M
2021-07-06 156.10 157.50 154.61 156.81 0.4M
2021-07-02 156.82 156.96 155.94 156.50 0.3M
2021-07-01 156.68 157.59 155.65 156.85 0.4M
2021-06-30 155.73 156.68 154.96 156.18 0.3M
2021-06-29 157.77 158.13 155.42 155.82 0.3M
2021-06-28 158.40 158.40 155.80 156.56 0.2M
2021-06-25 155.73 159.06 155.16 158.53 0.4M
2021-06-24 155.46 156.18 154.51 155.48 0.4M
2021-06-23 154.75 155.99 154.37 154.99 0.3M
2021-06-22 154.63 155.75 153.36 154.83 0.3M
2021-06-21 152.31 154.94 152.02 154.73 0.4M
2021-06-18 151.92 153.00 149.99 150.87 1.2M
2021-06-17 160.43 160.43 154.00 154.60 0.6M
2021-06-16 160.70 161.43 159.16 159.87 0.5M
2021-06-15 161.21 162.09 160.09 160.90 0.6M
2021-06-14 162.41 163.28 160.45 160.83 0.3M
2021-06-11 162.27 163.30 162.23 162.85 0.3M
2021-06-10 163.50 163.84 162.00 162.08 0.3M
2021-06-09 163.45 163.45 162.56 162.76 0.2M
2021-06-08 161.86 163.81 160.97 163.45 0.3M
2021-06-07 163.54 163.54 161.91 162.55 0.4M
2021-06-04 162.00 163.59 161.67 163.10 0.3M
2021-06-03 159.91 162.83 159.17 162.28 0.4M
2021-06-02 161.54 162.07 159.96 160.04 0.3M
2021-06-01 162.16 163.33 161.39 161.65 0.3M
2021-05-28 161.19 161.75 158.76 161.15 0.3M
2021-05-27 158.80 161.38 157.86 161.30 0.6M
2021-05-26 158.04 158.33 156.59 157.64 0.5M
2021-05-25 158.86 159.83 157.06 157.34 0.3M
2021-05-24 159.78 159.92 158.84 159.14 0.3M
2021-05-21 158.85 162.48 158.43 158.91 0.6M
2021-05-20 157.15 157.79 156.20 156.95 0.3M
2021-05-19 157.82 157.82 155.06 157.08 0.3M
2021-05-18 160.16 161.25 158.47 158.73 0.3M
2021-05-17 160.75 162.84 160.61 161.66 0.2M
2021-05-14 160.47 161.61 159.89 161.23 0.4M
2021-05-13 155.16 159.94 155.14 159.30 0.2M
2021-05-12 157.42 158.60 156.00 156.33 0.2M
2021-05-11 160.14 160.14 155.62 156.17 0.4M
2021-05-10 161.89 162.61 159.89 159.96 0.3M
2021-05-07 160.02 161.21 158.93 160.71 0.3M
2021-05-06 159.64 163.24 158.74 161.88 0.4M
2021-05-05 156.41 160.16 153.74 159.40 0.5M
2021-05-04 157.55 158.58 156.87 157.61 0.3M
2021-05-03 156.50 159.10 156.50 157.79 0.2M
2021-04-30 156.17 156.78 155.10 155.60 0.3M
2021-04-29 154.67 156.72 154.67 156.49 0.2M
2021-04-28 156.34 156.48 154.37 154.59 0.2M
2021-04-27 155.63 156.45 154.29 156.34 0.2M
2021-04-26 156.10 157.40 155.08 155.17 0.2M
2021-04-23 154.39 156.25 154.18 155.79 0.2M
2021-04-22 155.22 155.46 153.19 153.85 0.2M
2021-04-21 154.45 156.03 153.95 155.74 0.3M
2021-04-20 153.19 154.94 152.12 154.03 0.3M
2021-04-19 153.52 154.19 152.69 153.24 0.3M
2021-04-16 151.79 152.98 151.69 152.50 0.4M
2021-04-15 149.65 150.80 149.63 150.07 0.4M
2021-04-14 148.53 150.15 148.41 149.50 0.4M
2021-04-13 146.95 148.74 146.31 148.29 0.3M
2021-04-12 147.31 148.13 146.65 147.91 0.3M
2021-04-09 146.10 147.15 145.11 146.96 0.2M
2021-04-08 144.93 146.27 144.76 145.32 0.4M
2021-04-07 143.74 145.85 142.99 145.58 0.3M
2021-04-06 142.85 144.17 141.78 143.40 0.2M
2021-04-05 142.50 143.58 141.80 142.79 0.3M
2021-04-01 141.15 142.36 139.89 142.30 0.3M
2021-03-31 143.64 144.80 141.70 141.77 0.4M
2021-03-30 143.50 144.93 142.80 144.71 0.4M
2021-03-29 143.08 144.72 142.77 143.77 0.3M
2021-03-26 144.12 144.85 142.87 144.65 0.3M
2021-03-25 142.36 143.85 140.76 143.54 0.3M
2021-03-24 141.28 143.67 140.62 142.00 0.4M
2021-03-23 139.71 142.51 139.71 140.62 0.3M
2021-03-22 143.25 143.60 139.80 140.75 0.6M
2021-03-19 143.16 144.58 141.21 143.71 1.5M
2021-03-18 139.88 144.63 139.47 142.61 0.7M
2021-03-17 138.51 139.50 137.01 138.64 0.7M
2021-03-16 137.45 137.99 136.03 137.39 0.5M
2021-03-15 136.30 138.30 135.07 138.16 0.4M
2021-03-12 137.35 138.90 135.99 136.28 0.5M
2021-03-11 137.53 138.67 136.34 136.47 0.5M
2021-03-10 134.91 138.87 134.10 138.74 0.6M
2021-03-09 135.49 138.31 134.72 134.92 0.7M
2021-03-08 132.60 136.12 132.17 133.80 0.4M
2021-03-05 128.99 132.23 128.60 131.92 0.4M
2021-03-04 128.67 129.96 127.06 128.08 0.7M
2021-03-03 126.90 129.71 126.27 128.04 0.5M
2021-03-02 125.98 126.87 125.07 126.64 0.4M
2021-03-01 124.43 127.72 124.43 126.30 0.5M
2021-02-26 124.98 125.72 122.47 123.22 0.7M
2021-02-25 128.50 128.75 124.97 125.17 0.3M
2021-02-24 128.06 130.08 128.06 128.13 0.4M
2021-02-23 127.40 128.40 126.02 127.67 0.6M
2021-02-22 122.72 127.03 122.24 126.89 0.9M
2021-02-19 122.50 123.88 121.55 123.31 0.8M
2021-02-18 125.44 125.81 122.49 122.77 0.6M
2021-02-17 125.44 126.52 124.93 125.72 0.9M
2021-02-16 129.08 129.08 125.38 125.95 0.7M
2021-02-12 129.43 130.23 126.77 128.13 0.6M
2021-02-11 128.01 131.21 126.77 130.48 1.0M
2021-02-10 135.06 135.06 128.28 128.43 1.4M
2021-02-09 134.81 136.14 133.57 136.13 0.7M
2021-02-08 134.81 135.76 134.10 135.44 0.4M
2021-02-05 132.73 134.62 131.57 134.36 0.6M
2021-02-04 134.08 136.06 131.07 131.88 0.8M
2021-02-03 133.50 134.50 131.59 133.25 0.4M
2021-02-02 136.05 136.30 133.38 133.51 0.7M
2021-02-01 135.83 136.13 130.26 134.49 0.7M
2021-01-29 132.94 136.04 132.42 135.47 0.6M
2021-01-28 131.96 134.98 131.54 133.50 0.5M
2021-01-27 129.65 131.40 128.00 130.79 0.6M
2021-01-26 133.47 133.83 129.26 130.47 0.5M
2021-01-25 133.69 134.88 132.46 132.73 0.3M
2021-01-22 136.88 137.47 134.72 134.90 0.3M
2021-01-21 141.66 142.60 137.13 137.71 0.3M
2021-01-20 142.44 143.67 141.96 142.01 0.3M
2021-01-19 141.39 143.37 140.18 142.98 0.3M
2021-01-15 138.01 140.19 137.53 140.17 0.3M
2021-01-14 140.30 141.16 138.59 139.13 0.3M
2021-01-13 140.71 141.48 139.75 140.35 0.3M
2021-01-12 139.24 141.32 138.87 141.17 0.4M
2021-01-11 137.33 138.90 137.28 137.81 0.2M
2021-01-08 139.39 139.39 136.53 138.61 0.2M
2021-01-07 138.48 140.75 138.22 139.34 0.4M
2021-01-06 133.65 138.89 133.20 137.95 0.4M
2021-01-05 132.36 133.45 131.00 132.15 0.3M
2021-01-04 136.21 136.59 131.05 132.11 0.4M