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
2025-09-30 214.19 216.97 213.18 216.60 0.2M
2025-09-29 215.67 215.85 213.21 214.45 0.2M
2025-09-26 217.51 218.70 215.27 215.62 0.4M
2025-09-25 215.39 216.57 212.10 216.00 0.5M
2025-09-24 212.00 215.26 212.00 215.19 0.4M
2025-09-23 210.80 213.62 210.51 212.50 0.4M
2025-09-22 209.25 211.74 207.61 211.19 0.4M
2025-09-19 209.08 210.23 207.82 209.60 0.6M
2025-09-18 208.25 211.12 208.07 209.07 0.4M
2025-09-17 205.56 211.35 205.29 209.50 0.4M
2025-09-16 208.61 208.62 205.01 205.44 0.3M
2025-09-15 213.74 214.20 208.22 208.49 0.3M
2025-09-12 212.11 213.97 212.11 213.01 0.2M
2025-09-11 210.01 213.47 209.18 213.31 0.3M
2025-09-10 209.92 211.27 208.53 209.40 0.2M
2025-09-09 211.54 212.35 210.90 211.10 0.3M
2025-09-08 210.77 212.32 207.54 211.75 0.4M
2025-09-05 216.37 217.51 210.63 211.17 0.4M
2025-09-04 216.58 217.35 215.34 216.51 0.4M
2025-09-03 212.33 215.26 212.33 214.89 0.4M
2025-09-02 214.11 214.93 212.59 214.57 0.5M
2025-08-29 219.64 220.54 215.14 215.61 0.6M
2025-08-28 216.43 218.75 214.93 218.69 0.6M
2025-08-27 214.20 216.58 212.97 216.14 0.4M
2025-08-26 213.13 214.87 213.12 214.24 0.4M
2025-08-25 214.71 215.40 213.65 213.92 0.3M
2025-08-22 215.55 217.60 214.53 215.92 0.4M
2025-08-21 214.38 216.53 214.13 214.80 0.3M
2025-08-20 214.79 215.79 213.76 215.40 0.4M
2025-08-19 209.00 213.82 208.12 213.74 0.4M
2025-08-18 211.75 211.75 209.10 209.14 0.5M
2025-08-15 214.99 214.99 212.29 212.50 0.6M
2025-08-14 213.26 213.69 209.77 212.93 0.5M
2025-08-13 209.34 214.26 208.59 213.59 0.5M
2025-08-12 208.17 209.55 206.81 209.42 0.4M
2025-08-11 203.99 205.77 203.16 205.71 0.4M
2025-08-08 203.46 206.50 201.96 203.27 0.4M
2025-08-07 209.53 209.53 200.62 201.81 0.6M
2025-08-06 195.57 211.70 195.57 210.04 1.1M
2025-08-05 189.35 190.00 188.00 188.83 0.4M
2025-08-04 187.76 189.06 186.98 188.88 0.3M
2025-08-01 186.43 187.53 185.04 186.48 0.4M
2025-07-31 184.15 189.17 184.15 187.30 0.6M
2025-07-30 185.24 185.86 183.39 184.56 0.3M
2025-07-29 186.00 186.57 184.71 185.18 0.4M
2025-07-28 185.66 186.20 184.33 184.85 0.3M
2025-07-25 185.49 187.54 185.49 186.28 0.3M
2025-07-24 186.95 187.11 184.66 184.71 0.3M
2025-07-23 188.65 189.12 185.77 187.61 0.4M
2025-07-22 186.88 188.62 185.56 188.22 0.2M
2025-07-21 187.76 189.48 185.85 186.10 0.4M
2025-07-18 189.02 190.02 187.89 188.07 0.4M
2025-07-17 185.21 188.66 184.91 188.08 0.4M
2025-07-16 185.67 187.05 183.96 185.74 0.5M
2025-07-15 189.67 191.42 185.27 185.34 0.3M
2025-07-14 187.50 191.22 187.50 191.07 0.4M
2025-07-11 188.95 189.33 187.16 187.56 0.3M
2025-07-10 189.17 190.52 188.27 189.93 0.2M
2025-07-09 190.72 191.18 189.34 190.50 0.3M
2025-07-08 190.52 192.72 189.49 190.26 0.4M
2025-07-07 192.59 195.50 190.18 191.54 0.5M
2025-07-03 193.29 194.11 192.46 193.47 0.3M
2025-07-02 197.40 198.95 190.64 191.78 0.6M
2025-07-01 197.12 200.11 196.58 197.66 0.4M
2025-06-30 197.00 198.10 196.12 197.49 0.4M
2025-06-27 196.06 198.31 194.65 196.84 0.5M
2025-06-26 195.30 196.81 193.94 196.21 0.4M
2025-06-25 197.73 198.00 194.39 194.60 0.3M
2025-06-24 200.18 200.18 197.43 198.02 0.3M
2025-06-23 196.45 199.73 194.69 199.68 0.4M
2025-06-20 196.18 198.74 195.29 196.15 0.6M
2025-06-18 198.67 198.93 195.35 195.36 0.7M
2025-06-17 199.07 199.41 197.01 198.27 0.3M
2025-06-16 199.55 202.24 199.49 200.01 0.4M
2025-06-13 197.10 199.97 195.84 198.17 0.5M
2025-06-12 195.81 199.28 195.12 199.20 0.3M
2025-06-11 196.23 197.77 195.18 196.54 0.4M
2025-06-10 198.75 198.81 195.04 195.93 0.3M
2025-06-09 203.00 203.26 196.28 198.68 0.4M
2025-06-06 203.44 204.31 202.26 203.47 0.4M
2025-06-05 203.68 206.32 200.81 201.41 0.5M
2025-06-04 205.80 206.49 203.97 203.97 0.6M
2025-06-03 204.17 206.74 200.82 205.82 0.7M
2025-06-02 200.90 204.27 199.65 204.23 0.5M
2025-05-30 198.90 204.25 197.89 202.98 5.1M
2025-05-29 198.72 199.96 197.30 199.96 0.9M
2025-05-28 200.11 201.20 197.39 197.94 0.9M
2025-05-27 196.52 201.59 195.09 201.00 0.7M
2025-05-23 191.25 196.74 190.17 196.52 0.6M
2025-05-22 192.79 194.16 190.49 193.02 0.5M
2025-05-21 199.41 199.41 192.08 192.63 0.8M
2025-05-20 203.12 203.50 199.86 200.65 0.5M
2025-05-19 201.59 204.30 200.01 203.44 0.4M
2025-05-16 199.01 202.81 198.40 202.33 1.1M
2025-05-15 196.80 199.55 196.00 199.48 0.4M
2025-05-14 202.05 202.09 196.03 196.29 0.6M
2025-05-13 203.08 204.51 201.51 202.45 0.5M
2025-05-12 198.91 202.33 195.48 202.07 0.5M
2025-05-09 194.87 195.73 193.63 195.71 0.3M
2025-05-08 197.79 198.60 192.74 194.87 0.6M
2025-05-07 203.06 205.77 195.98 197.06 0.8M
2025-05-06 195.56 198.88 194.93 197.82 0.7M
2025-05-05 195.36 196.79 192.46 196.48 0.3M
2025-05-02 193.62 197.76 192.35 197.02 0.3M
2025-05-01 191.12 192.89 189.97 191.63 0.3M
2025-04-30 192.47 193.21 188.63 192.74 0.5M
2025-04-29 192.86 194.50 189.94 194.15 0.3M
2025-04-28 191.73 193.03 189.95 192.29 0.3M
2025-04-25 191.72 192.01 189.37 190.83 0.3M
2025-04-24 190.33 193.62 189.46 193.19 0.3M
2025-04-23 191.15 194.12 189.68 191.07 0.4M
2025-04-22 186.99 189.65 186.33 188.94 0.5M
2025-04-21 188.46 188.46 181.75 183.87 0.4M
2025-04-17 191.60 191.72 188.60 188.97 0.4M
2025-04-16 195.18 195.21 188.90 190.32 0.4M
2025-04-15 195.20 197.78 193.21 193.80 0.3M
2025-04-14 192.49 196.51 190.37 194.98 0.5M
2025-04-11 188.20 190.00 183.40 189.56 0.5M
2025-04-10 192.24 194.27 187.97 190.32 0.6M
2025-04-09 177.03 194.61 176.63 193.24 0.9M
2025-04-08 188.47 190.84 177.42 179.73 0.7M
2025-04-07 182.93 187.79 174.97 181.41 0.8M
2025-04-04 198.81 200.37 186.94 187.01 0.9M
2025-04-03 204.68 207.71 202.67 203.42 0.6M
2025-04-02 209.16 211.33 208.81 210.77 0.3M
2025-04-01 210.24 212.08 208.31 211.56 0.3M
2025-03-31 206.17 211.71 206.15 209.75 0.5M
2025-03-28 212.19 212.19 204.43 206.31 0.4M
2025-03-27 213.95 213.95 210.38 211.52 0.3M
2025-03-26 212.61 214.30 211.02 212.31 0.3M
2025-03-25 209.53 211.62 208.26 210.83 0.3M
2025-03-24 208.33 210.12 204.69 209.44 0.4M
2025-03-21 210.11 212.00 205.91 206.84 1.4M
2025-03-20 212.89 215.85 211.80 212.05 0.4M
2025-03-19 212.84 214.47 211.86 213.70 0.3M
2025-03-18 214.15 217.89 211.69 212.60 0.3M
2025-03-17 210.39 215.41 209.77 214.69 0.4M
2025-03-14 205.39 211.74 204.68 211.20 0.4M
2025-03-13 202.69 204.59 201.89 204.04 0.4M
2025-03-12 204.65 205.22 199.30 201.58 0.4M
2025-03-11 205.33 205.93 201.63 204.06 0.4M
2025-03-10 203.47 207.15 203.47 205.30 0.4M
2025-03-07 201.32 206.20 201.06 204.58 0.5M
2025-03-06 203.59 204.32 200.77 201.27 0.4M
2025-03-05 205.57 207.92 203.89 204.58 0.5M
2025-03-04 208.55 209.30 205.70 206.14 0.7M
2025-03-03 208.63 212.69 207.36 209.92 0.6M
2025-02-28 211.85 213.44 204.60 207.89 0.9M
2025-02-27 207.48 211.62 205.96 211.04 0.6M
2025-02-26 206.17 208.38 206.03 206.28 0.5M
2025-02-25 204.49 207.17 202.01 206.80 0.6M
2025-02-24 200.79 203.96 199.53 202.80 0.5M
2025-02-21 201.14 202.00 198.85 200.03 1.1M
2025-02-20 202.55 202.84 199.74 200.98 0.4M
2025-02-19 202.00 204.40 198.96 200.14 0.3M
2025-02-18 203.54 205.33 200.67 201.54 0.8M
2025-02-14 207.16 207.92 202.47 202.96 0.4M
2025-02-13 207.11 208.20 203.94 208.02 0.4M
2025-02-12 211.00 218.59 207.00 207.35 0.6M
2025-02-11 212.20 214.00 211.07 212.80 0.5M
2025-02-10 215.43 215.43 212.29 212.53 0.5M
2025-02-07 214.05 215.32 212.34 215.16 0.3M
2025-02-06 216.58 216.66 212.29 214.80 0.4M
2025-02-05 214.23 216.29 212.77 214.82 0.2M
2025-02-04 211.48 214.76 211.34 212.20 0.3M
2025-02-03 212.02 214.30 206.30 212.44 0.4M
2025-01-31 217.88 220.07 215.03 215.19 1.3M
2025-01-30 218.30 221.39 217.22 218.67 0.4M
2025-01-29 214.36 219.48 214.36 216.91 0.3M
2025-01-28 215.04 216.93 214.57 215.71 0.3M
2025-01-27 212.16 215.71 211.27 215.60 0.3M
2025-01-24 206.74 211.21 206.74 210.90 0.3M
2025-01-23 206.92 208.67 206.72 207.40 0.4M
2025-01-22 210.07 210.07 206.64 207.22 0.4M
2025-01-21 213.06 214.76 209.13 209.62 0.3M
2025-01-17 211.54 213.65 210.79 211.59 0.3M
2025-01-16 209.54 212.03 209.02 211.68 0.2M
2025-01-15 208.07 209.25 206.97 209.02 0.3M
2025-01-14 200.44 205.44 199.31 204.74 0.2M
2025-01-13 197.59 200.40 197.28 199.87 0.3M
2025-01-10 202.49 204.00 197.50 198.92 0.4M
2025-01-08 206.27 206.99 203.31 205.42 0.3M
2025-01-07 209.03 210.19 206.11 207.00 0.4M
2025-01-06 210.64 212.12 207.35 207.66 0.3M
2025-01-03 212.62 213.45 210.95 211.85 0.3M
2025-01-02 214.00 214.46 210.94 211.41 0.2M