Assurant (AIZN)

AIZN
🏛️ Estados Unidos →
20.07
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
2023-12-29 20.05 20.26 19.80 19.94 0.0M
2023-12-28 19.99 20.26 19.93 19.95 0.0M
2023-12-27 20.24 20.30 20.01 20.22 0.0M
2023-12-26 20.16 20.35 19.96 20.11 0.0M
2023-12-22 20.08 20.27 19.91 20.11 0.0M
2023-12-21 20.18 20.46 19.81 20.01 0.1M
2023-12-20 20.18 20.52 19.96 20.01 0.0M
2023-12-19 20.05 20.33 19.89 20.10 0.0M
2023-12-18 20.00 20.13 19.73 19.97 0.0M
2023-12-15 20.19 20.49 19.90 20.04 0.0M
2023-12-14 19.95 20.50 19.92 20.15 0.0M
2023-12-13 19.90 20.08 19.76 19.82 0.0M
2023-12-12 20.05 20.28 19.72 19.75 0.0M
2023-12-11 20.13 20.31 19.66 19.97 0.0M
2023-12-08 20.13 20.38 20.05 20.05 0.0M
2023-12-07 20.20 20.40 19.89 20.01 0.0M
2023-12-06 19.87 20.44 19.85 20.06 0.0M
2023-12-05 20.04 20.45 19.62 19.65 0.0M
2023-12-04 20.08 20.44 19.65 19.95 0.0M
2023-12-01 19.69 20.18 19.61 20.05 0.0M
2023-11-30 19.86 19.98 19.50 19.57 0.0M
2023-11-29 19.93 20.09 19.76 19.76 0.0M
2023-11-28 19.99 20.03 19.81 19.89 0.0M
2023-11-27 20.19 20.19 19.77 19.96 0.0M
2023-11-24 19.87 20.27 19.68 20.27 0.0M
2023-11-22 20.02 20.05 19.50 19.74 0.0M
2023-11-21 20.05 20.35 19.74 19.97 0.0M
2023-11-20 20.25 20.45 19.99 20.20 0.0M
2023-11-17 20.80 20.80 20.18 20.26 0.0M
2023-11-16 20.62 20.77 20.52 20.74 0.0M
2023-11-15 20.47 20.60 19.85 20.49 0.0M
2023-11-14 20.00 20.61 20.00 20.61 0.0M
2023-11-13 19.93 19.95 19.72 19.85 0.0M
2023-11-10 19.90 19.90 19.46 19.89 0.0M
2023-11-09 19.49 20.00 19.24 19.84 0.0M
2023-11-08 18.96 19.42 18.82 19.35 0.0M
2023-11-07 18.80 19.20 18.79 18.95 0.0M
2023-11-06 18.77 18.85 18.56 18.75 0.0M
2023-11-03 18.82 19.10 18.67 18.75 0.0M
2023-11-02 18.80 18.95 18.62 18.67 0.0M
2023-11-01 18.72 18.77 18.42 18.57 0.0M
2023-10-31 18.23 18.72 18.23 18.72 0.0M
2023-10-30 18.68 18.68 18.11 18.23 0.0M
2023-10-27 18.61 18.77 18.49 18.64 0.0M
2023-10-26 18.36 18.75 17.79 18.47 0.0M
2023-10-25 18.31 18.42 18.04 18.22 0.0M
2023-10-24 18.12 18.44 18.00 18.30 0.0M
2023-10-23 17.90 18.12 17.82 17.97 0.0M
2023-10-20 17.78 18.04 17.73 17.89 0.0M
2023-10-19 17.87 18.13 17.70 17.74 0.0M
2023-10-18 17.94 18.20 17.71 17.77 0.0M
2023-10-17 18.11 18.27 17.95 17.98 0.0M
2023-10-16 18.14 18.61 17.93 18.05 0.0M
2023-10-13 18.48 18.65 17.80 17.86 0.0M
2023-10-12 19.10 19.10 18.46 18.46 0.0M
2023-10-11 19.02 19.25 18.92 18.92 0.0M
2023-10-10 18.96 19.16 18.84 19.01 0.0M
2023-10-09 18.32 19.04 18.32 18.98 0.0M
2023-10-06 18.25 18.51 18.23 18.47 0.0M
2023-10-05 18.69 18.92 18.46 18.56 0.0M
2023-10-04 18.96 19.10 18.27 18.81 0.0M
2023-10-03 19.25 19.25 18.81 18.84 0.0M
2023-10-02 19.47 19.47 18.79 19.20 0.0M
2023-09-29 18.82 19.58 18.82 19.50 0.0M
2023-09-28 18.41 18.75 18.41 18.74 0.0M
2023-09-27 18.91 19.09 18.75 18.86 0.0M
2023-09-26 19.33 19.44 18.72 18.80 0.0M
2023-09-25 19.38 19.86 19.31 19.45 0.0M
2023-09-22 19.50 20.04 19.50 19.56 0.0M
2023-09-21 19.53 20.09 19.33 19.49 0.0M
2023-09-20 19.87 20.27 19.65 19.65 0.0M
2023-09-19 19.41 20.08 19.28 19.97 0.0M
2023-09-18 19.60 19.76 19.32 19.52 0.0M
2023-09-15 19.51 19.82 19.40 19.59 0.0M
2023-09-14 19.37 19.55 19.37 19.44 0.0M
2023-09-13 19.71 19.71 19.35 19.35 0.0M
2023-09-12 19.56 19.72 19.40 19.67 0.0M
2023-09-11 19.71 19.73 19.52 19.67 0.0M
2023-09-08 19.78 19.78 19.50 19.63 0.0M
2023-09-07 19.75 19.80 19.68 19.68 0.0M
2023-09-06 19.65 19.76 19.48 19.75 0.0M
2023-09-05 19.68 19.70 19.41 19.68 0.0M
2023-09-01 19.86 19.94 19.60 19.78 0.0M
2023-08-31 19.07 20.04 18.92 19.96 0.1M
2023-08-30 19.05 19.10 18.86 18.96 0.0M
2023-08-29 18.95 19.05 18.95 19.05 0.0M
2023-08-28 18.89 19.31 18.87 18.94 0.0M
2023-08-25 19.00 19.13 18.76 18.85 0.0M
2023-08-24 19.10 19.17 18.71 19.02 0.0M
2023-08-23 18.91 19.05 18.80 19.04 0.0M
2023-08-22 18.73 18.91 18.73 18.91 0.0M
2023-08-21 18.70 18.77 18.52 18.76 0.0M
2023-08-18 18.88 18.90 18.59 18.61 0.0M
2023-08-17 18.98 18.98 18.76 18.94 0.0M
2023-08-16 18.97 19.10 18.80 19.09 0.0M
2023-08-15 19.15 19.15 18.79 19.04 0.0M
2023-08-14 19.19 19.19 18.93 19.18 0.0M
2023-08-11 19.05 19.20 18.90 19.18 0.0M
2023-08-10 19.10 19.19 18.94 19.19 0.0M
2023-08-09 19.13 19.20 18.95 19.08 0.0M
2023-08-08 18.82 19.16 18.77 19.13 0.0M
2023-08-07 18.98 18.98 18.68 18.93 0.0M
2023-08-04 18.77 18.98 18.66 18.93 0.0M
2023-08-03 18.66 18.75 18.45 18.75 0.0M
2023-08-02 18.74 18.94 18.65 18.79 0.0M
2023-08-01 19.04 19.04 18.80 18.95 0.0M
2023-07-31 18.99 19.14 18.89 19.14 0.0M
2023-07-28 18.97 19.01 18.80 18.97 0.0M
2023-07-27 19.26 19.26 18.84 18.97 0.0M
2023-07-26 18.97 19.28 18.91 19.13 0.0M
2023-07-25 18.99 18.99 18.86 18.98 0.0M
2023-07-24 18.96 19.05 18.91 18.99 0.0M
2023-07-21 18.77 18.92 18.74 18.87 0.0M
2023-07-20 18.83 18.92 18.60 18.83 0.0M
2023-07-19 18.85 18.98 18.73 18.85 0.0M
2023-07-18 18.72 18.83 18.66 18.74 0.0M
2023-07-17 19.07 19.07 18.72 18.72 0.0M
2023-07-14 19.25 19.30 18.82 19.02 0.0M
2023-07-13 19.29 19.32 19.07 19.23 0.0M
2023-07-12 19.26 19.35 19.07 19.26 0.0M
2023-07-11 19.07 19.24 18.85 19.15 0.0M
2023-07-10 18.94 19.07 18.86 19.02 0.0M
2023-07-07 18.73 18.98 18.73 18.90 0.0M
2023-07-06 18.82 18.82 18.54 18.79 0.0M
2023-07-05 19.10 19.45 18.86 18.98 0.0M
2023-07-03 18.85 19.20 18.77 19.12 0.0M
2023-06-30 18.95 19.16 18.41 18.86 0.2M
2023-06-29 19.83 19.83 18.80 18.94 0.1M
2023-06-28 19.23 20.02 19.15 19.95 0.1M
2023-06-27 19.25 19.32 19.18 19.23 0.0M
2023-06-26 19.00 19.19 19.00 19.18 0.0M
2023-06-23 19.10 19.38 18.82 18.84 0.0M
2023-06-22 19.34 19.54 18.80 18.97 0.0M
2023-06-21 19.39 19.47 19.20 19.21 0.0M
2023-06-20 19.84 20.00 19.43 19.45 0.0M
2023-06-16 20.02 20.14 19.62 19.94 0.0M
2023-06-15 19.44 20.22 19.32 20.22 0.0M
2023-06-14 20.15 20.19 19.45 19.46 0.0M
2023-06-13 20.31 20.35 19.93 20.18 0.0M
2023-06-12 20.24 21.10 20.01 20.15 0.0M
2023-06-09 20.20 20.65 20.15 20.17 0.0M
2023-06-08 20.33 20.62 20.15 20.15 0.0M
2023-06-07 20.97 21.24 20.12 20.22 0.0M
2023-06-06 20.34 21.11 20.20 20.77 0.0M
2023-06-05 20.26 20.32 19.53 20.23 0.0M
2023-06-02 19.82 20.35 19.56 20.11 0.0M
2023-06-01 19.58 19.94 18.85 19.51 0.0M
2023-05-31 18.79 19.97 18.72 19.62 0.1M
2023-05-30 18.94 19.00 18.75 18.77 0.0M
2023-05-26 18.77 18.92 18.71 18.82 0.0M
2023-05-25 18.75 19.28 18.68 18.77 0.0M
2023-05-24 19.50 19.57 18.54 18.72 0.0M
2023-05-23 19.62 20.06 19.47 19.52 0.0M
2023-05-22 19.68 20.01 19.62 19.62 0.0M
2023-05-19 19.74 20.02 19.65 19.68 0.0M
2023-05-18 19.98 20.00 19.65 19.72 0.0M
2023-05-17 19.61 20.45 19.49 19.98 0.0M
2023-05-16 19.28 19.87 19.28 19.87 0.0M
2023-05-15 19.60 19.71 19.20 19.48 0.0M
2023-05-12 19.58 19.73 19.21 19.44 0.0M
2023-05-11 20.07 20.14 19.50 19.54 0.0M
2023-05-10 19.68 20.17 19.68 20.04 0.0M
2023-05-09 19.49 19.91 18.93 19.45 0.0M
2023-05-08 19.40 19.59 19.18 19.48 0.0M
2023-05-05 19.00 19.45 19.00 19.35 0.0M
2023-05-04 18.99 19.13 18.15 19.07 0.0M
2023-05-03 19.65 20.51 19.27 19.27 0.0M
2023-05-02 21.13 21.25 19.57 19.65 0.0M
2023-05-01 21.44 21.76 20.96 21.30 0.0M
2023-04-28 21.13 21.47 20.97 21.27 0.1M
2023-04-27 21.34 21.42 21.11 21.16 0.0M
2023-04-26 21.50 21.73 20.96 21.34 0.0M
2023-04-25 21.54 21.86 21.15 21.53 0.0M
2023-04-24 21.50 21.84 21.40 21.54 0.0M
2023-04-21 21.52 21.95 21.17 21.54 0.0M
2023-04-20 21.66 21.95 21.46 21.58 0.0M
2023-04-19 21.75 21.94 21.48 21.64 0.0M
2023-04-18 21.94 22.06 21.58 21.62 0.0M
2023-04-17 21.89 22.37 21.60 21.82 0.0M
2023-04-14 21.28 22.19 21.28 21.71 0.0M
2023-04-13 20.44 21.66 20.32 21.63 0.0M
2023-04-12 19.53 20.64 19.53 20.64 0.0M
2023-04-11 19.25 19.47 19.20 19.45 0.0M
2023-04-10 19.31 19.37 19.01 19.19 0.0M
2023-04-06 18.90 19.31 18.58 19.27 0.0M
2023-04-05 19.07 19.28 18.70 18.81 0.0M
2023-04-04 19.82 19.82 19.02 19.32 0.0M
2023-04-03 19.66 20.32 19.31 19.45 0.0M
2023-03-31 19.85 20.45 19.38 19.52 0.1M
2023-03-30 19.87 20.87 19.34 19.85 0.0M
2023-03-29 20.52 21.42 20.01 20.01 0.0M
2023-03-28 19.84 20.47 19.84 20.47 0.0M
2023-03-27 19.38 19.97 19.38 19.65 0.0M
2023-03-24 18.25 19.39 18.25 19.24 0.0M
2023-03-23 19.02 19.53 18.38 18.38 0.0M
2023-03-22 18.78 19.12 18.48 18.94 0.0M
2023-03-21 18.59 18.85 18.32 18.70 0.0M
2023-03-20 18.70 19.53 18.14 18.55 0.0M
2023-03-17 18.85 19.27 17.59 18.20 0.0M
2023-03-16 18.78 19.44 18.61 18.89 0.0M
2023-03-15 21.08 21.08 18.64 19.31 0.0M
2023-03-14 20.85 21.62 20.34 21.48 0.0M
2023-03-13 21.40 21.40 20.28 20.42 0.0M
2023-03-10 21.53 21.67 21.25 21.31 0.0M
2023-03-09 21.55 21.55 21.30 21.47 0.0M
2023-03-08 21.33 21.53 21.28 21.50 0.0M
2023-03-07 21.55 21.82 21.21 21.22 0.0M
2023-03-06 21.57 21.79 21.41 21.54 0.0M
2023-03-03 21.77 21.91 21.43 21.55 0.0M
2023-03-02 21.92 21.92 21.54 21.59 0.0M
2023-03-01 22.12 22.12 21.65 21.78 0.0M
2023-02-28 22.05 22.24 21.90 21.90 0.0M
2023-02-27 22.00 22.09 21.77 22.06 0.0M
2023-02-24 21.88 21.91 21.63 21.83 0.0M
2023-02-23 21.82 22.07 21.75 21.90 0.0M
2023-02-22 21.76 21.98 21.63 21.63 0.0M
2023-02-21 22.39 22.39 21.62 21.62 0.0M
2023-02-17 22.36 22.44 22.15 22.42 0.0M
2023-02-16 22.50 22.66 22.16 22.31 0.0M
2023-02-15 22.62 22.66 22.16 22.53 0.0M
2023-02-14 22.45 22.63 22.29 22.56 0.0M
2023-02-13 22.30 22.47 22.10 22.47 0.0M
2023-02-10 22.24 22.49 22.15 22.16 0.0M
2023-02-09 22.51 22.56 22.10 22.15 0.0M
2023-02-08 22.25 22.45 22.23 22.28 0.0M
2023-02-07 22.50 22.77 22.04 22.06 0.0M
2023-02-06 22.47 22.47 22.18 22.22 0.0M
2023-02-03 23.02 23.29 22.54 22.58 0.0M
2023-02-02 23.34 23.60 22.98 23.18 0.0M
2023-02-01 22.92 23.22 22.90 23.22 0.0M
2023-01-31 23.10 23.11 22.84 22.92 0.1M
2023-01-30 23.00 23.17 22.74 23.00 0.0M
2023-01-27 23.03 23.17 22.90 23.03 0.0M
2023-01-26 23.01 23.15 22.90 23.03 0.0M
2023-01-25 22.86 23.01 22.64 22.97 0.0M
2023-01-24 22.89 22.98 22.33 22.96 0.0M
2023-01-23 22.63 22.89 22.45 22.89 0.0M
2023-01-20 22.31 22.67 22.24 22.63 0.0M
2023-01-19 22.33 22.46 21.65 22.20 0.0M
2023-01-18 22.18 22.44 21.92 22.33 0.0M
2023-01-17 21.79 22.14 21.63 21.99 0.0M
2023-01-13 21.62 21.91 21.34 21.53 0.0M
2023-01-12 21.41 21.66 21.29 21.52 0.0M
2023-01-11 21.28 21.57 21.20 21.40 0.0M
2023-01-10 21.32 21.32 20.97 21.19 0.0M
2023-01-09 21.21 21.39 20.70 21.27 0.0M
2023-01-06 20.94 21.58 20.79 21.00 0.0M
2023-01-05 20.89 21.26 20.66 20.83 0.0M
2023-01-04 20.59 21.07 20.57 20.75 0.0M
2023-01-03 20.29 20.68 20.29 20.43 0.0M