Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AIZ.US
185.84+1.78(+0.97%)(czas lokalny: 16.08.2024 10:55)Assurant Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 187.00 | 187.78 | 183.08 | 184.69 | 286 105 | 0 |
14.08.2024 | 184.38 | 186.31 | 183.97 | 185.06 | 382 135 | 0 |
13.08.2024 | 179.28 | 184.66 | 178.83 | 181.04 | 502 491 | 0 |
12.08.2024 | 177.90 | 178.88 | 177.43 | 177.87 | 379 746 | 0 |
09.08.2024 | 170.70 | 177.59 | 170.24 | 177.39 | 389 132 | 0 |
08.08.2024 | 170.32 | 171.45 | 169.28 | 170.27 | 316 927 | 0 |
07.08.2024 | 173.14 | 175.17 | 164.63 | 170.19 | 547 232 | 0 |
06.08.2024 | 169.58 | 171.60 | 168.29 | 170.17 | 361 942 | 0 |
05.08.2024 | 173.98 | 174.30 | 166.78 | 167.46 | 277 913 | 0 |
02.08.2024 | 173.91 | 176.23 | 171.46 | 173.25 | 387 483 | 0 |
01.08.2024 | 175.90 | 176.50 | 172.48 | 174.54 | 248 118 | 0 |
31.07.2024 | 175.55 | 176.48 | 174.41 | 174.87 | 262 265 | 0 |
30.07.2024 | 173.45 | 176.56 | 173.13 | 175.84 | 240 220 | 0 |
29.07.2024 | 174.17 | 175.04 | 172.47 | 172.65 | 214 131 | 0 |
26.07.2024 | 170.83 | 173.91 | 169.26 | 173.05 | 232 974 | 0 |
25.07.2024 | 170.53 | 172.83 | 169.38 | 169.59 | 278 350 | 0 |
24.07.2024 | 173.21 | 173.64 | 169.63 | 169.88 | 218 789 | 0 |
23.07.2024 | 169.68 | 172.69 | 169.12 | 172.45 | 319 781 | 0 |
22.07.2024 | 169.24 | 170.89 | 168.65 | 169.41 | 299 818 | 0 |
19.07.2024 | 172.81 | 172.81 | 168.62 | 169.79 | 386 714 | 0 |
18.07.2024 | 171.78 | 176.68 | 171.78 | 172.32 | 292 593 | 0 |
17.07.2024 | 170.46 | 174.13 | 170.21 | 171.90 | 395 236 | 0 |
16.07.2024 | 170.46 | 171.82 | 169.59 | 170.24 | 322 531 | 0 |
15.07.2024 | 168.73 | 171.93 | 167.74 | 171.11 | 313 802 | 0 |
12.07.2024 | 167.31 | 169.17 | 165.54 | 168.15 | 292 969 | 0 |
11.07.2024 | 165.02 | 166.66 | 164.63 | 166.54 | 245 976 | 0 |
10.07.2024 | 162.24 | 164.87 | 161.64 | 164.80 | 282 634 | 0 |
09.07.2024 | 161.19 | 163.46 | 160.33 | 161.61 | 333 245 | 0 |
08.07.2024 | 160.12 | 163.24 | 160.24 | 161.40 | 521 067 | 0 |
05.07.2024 | 163.11 | 163.54 | 160.46 | 161.28 | 781 146 | 0 |
03.07.2024 | 165.42 | 166.75 | 163.83 | 163.93 | 204 232 | 0 |
02.07.2024 | 165.45 | 166.95 | 164.48 | 165.85 | 265 843 | 0 |
01.07.2024 | 166.56 | 168.19 | 164.98 | 166.89 | 459 683 | 0 |
28.06.2024 | 167.33 | 168.91 | 165.65 | 166.25 | 573 550 | 0 |
27.06.2024 | 164.52 | 167.99 | 164.28 | 167.26 | 287 280 | 0 |
26.06.2024 | 165.62 | 166.49 | 163.97 | 164.81 | 224 504 | 0 |
25.06.2024 | 169.50 | 170.00 | 166.44 | 166.57 | 279 028 | 0 |
24.06.2024 | 168.74 | 170.41 | 168.44 | 169.24 | 312 266 | 0 |
21.06.2024 | 169.99 | 170.03 | 167.07 | 168.74 | 459 102 | 0 |
20.06.2024 | 168.15 | 170.00 | 167.43 | 169.60 | 262 678 | 0 |
18.06.2024 | 167.59 | 168.37 | 168.37 | 168.37 | 239 883 | 0 |
17.06.2024 | 165.88 | 168.32 | 165.20 | 167.99 | 216 594 | 0 |
14.06.2024 | 166.59 | 167.41 | 165.05 | 165.54 | 280 351 | 0 |
13.06.2024 | 168.38 | 168.87 | 167.00 | 168.12 | 274 297 | 0 |
12.06.2024 | 169.80 | 170.21 | 168.04 | 168.96 | 210 895 | 0 |
11.06.2024 | 171.67 | 172.29 | 168.35 | 169.60 | 256 727 | 0 |
10.06.2024 | 172.18 | 173.57 | 171.89 | 172.58 | 297 243 | 0 |
07.06.2024 | 173.10 | 174.62 | 172.20 | 173.34 | 288 805 | 0 |
06.06.2024 | 172.55 | 173.77 | 171.58 | 172.52 | 212 085 | 0 |
05.06.2024 | 171.71 | 173.42 | 170.32 | 172.45 | 395 603 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus