Mercado abrirá em 1 h 26 min

Assurant, Inc. (AIZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
179,29+2,75 (+1,56%)
No fechamento: 04:00PM EDT
179,00 -0,29 (-0,16%)
Pós-fechamento: 06:01PM EDT
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 2024177,32179,91175,97179,29179,29299.300
08 de mai. de 2024182,21183,75171,12176,54176,54685.800
07 de mai. de 2024180,65181,38177,99178,58178,58457.800
06 de mai. de 2024177,31180,52176,46180,49180,49392.300
03 de mai. de 2024174,48176,97172,23176,08176,08300.800
02 de mai. de 2024175,95176,39173,47174,62174,62249.900
01 de mai. de 2024174,70177,08174,49174,65174,65309.000
30 de abr. de 2024175,32175,80173,79174,40174,40344.700
29 de abr. de 2024172,58175,84172,58175,32175,32375.700
26 de abr. de 2024172,92173,64171,19172,88172,88289.200
25 de abr. de 2024176,78177,81172,91173,64173,64315.500
24 de abr. de 2024175,04177,38175,04177,05177,05297.200
23 de abr. de 2024174,98176,58174,58176,31176,31264.200
22 de abr. de 2024174,73175,44173,65174,60174,60323.600
19 de abr. de 2024171,88173,88171,45173,83173,83259.500
18 de abr. de 2024171,02172,09170,46170,89170,89238.500
17 de abr. de 2024171,19171,38169,78170,08170,08270.900
16 de abr. de 2024173,08173,80170,89171,10171,10325.000
15 de abr. de 2024175,99176,89172,32172,59172,59259.300
12 de abr. de 2024173,19174,42172,49174,19174,19252.500
11 de abr. de 2024176,98176,98173,62173,62173,62237.300
10 de abr. de 2024178,25179,79176,96177,49177,49229.600
09 de abr. de 2024181,60182,47177,47178,80178,80290.100
08 de abr. de 2024179,77182,90178,57181,25181,25306.700
05 de abr. de 2024180,44181,05178,52179,85179,85355.500
04 de abr. de 2024186,34186,34179,01179,34179,34559.800
03 de abr. de 2024186,40187,29184,94184,97184,97271.300
02 de abr. de 2024187,82188,98186,22186,62186,62338.600
01 de abr. de 2024187,25188,65186,21187,22187,22323.000
28 de mar. de 2024187,56189,48187,38188,24188,24339.600
27 de mar. de 2024184,89187,44184,51187,41187,41320.200
26 de mar. de 2024181,32185,43181,32183,27183,27352.700
25 de mar. de 2024180,23182,73180,23181,49181,49462.500
22 de mar. de 2024179,71180,31178,89179,68179,68227.700
21 de mar. de 2024180,55181,44178,09179,54179,54376.600
20 de mar. de 2024178,82181,18178,41180,61180,61367.200
19 de mar. de 2024179,15179,82178,05179,26179,26315.800
18 de mar. de 2024180,84181,46178,00178,39178,39290.100
15 de mar. de 2024178,76181,33178,76181,16181,16715.100
14 de mar. de 2024180,33180,82178,82179,82179,82366.900
13 de mar. de 2024181,71182,02180,49181,51181,51302.900
12 de mar. de 2024178,66181,13178,10181,12181,12290.100
11 de mar. de 2024178,03178,62176,46178,35178,35299.400
08 de mar. de 2024178,35179,42177,43178,51178,51195.400
07 de mar. de 2024179,78180,43178,26178,91178,91208.300
06 de mar. de 2024179,81181,00178,05179,84179,84407.900
05 de mar. de 2024177,87179,87177,07178,61178,61326.400
04 de mar. de 2024179,49181,40177,77178,03178,03361.400
01 de mar. de 2024181,45181,45179,50180,46180,46227.600
29 de fev. de 2024182,41182,41179,78181,45181,45374.900
28 de fev. de 2024181,54183,14180,86182,25182,25276.800
27 de fev. de 2024177,94182,27177,94181,75181,75405.900
26 de fev. de 2024178,63179,94178,15178,94178,94354.100
23 de fev. de 2024178,00179,20177,10178,37178,37360.500
22 de fev. de 2024174,61177,80174,27177,46177,46359.200
21 de fev. de 2024175,40175,40173,40174,20174,20340.400
20 de fev. de 2024173,08176,42173,08174,63174,63310.000
16 de fev. de 2024172,82174,83172,53173,72173,72321.200
15 de fev. de 2024172,10173,64171,65172,51172,51355.200
14 de fev. de 2024171,36173,25170,93171,78171,78301.600
13 de fev. de 2024172,52173,46169,10171,22171,22488.800
12 de fev. de 2024174,70174,72171,72171,89171,89388.100
09 de fev. de 2024173,00175,06171,85174,49174,49282.400
08 de fev. de 2024175,27176,82173,52174,57174,57430.600
07 de fev. de 2024173,82179,41172,51175,35175,35855.800
06 de fev. de 2024167,96169,60167,63168,89168,89662.700
05 de fev. de 2024166,79168,73166,17168,41168,41563.500
02 de fev. de 2024168,71169,66166,29166,86166,86456.900
02 de fev. de 20240.72 Dividendo
01 de fev. de 2024166,81169,46163,71169,30168,58531.500
31 de jan. de 2024170,63170,76167,90167,95167,24407.300
30 de jan. de 2024169,36171,06168,95170,09169,37429.800
29 de jan. de 2024170,00170,33168,51169,33168,61445.200
26 de jan. de 2024171,41171,99170,07170,68169,95287.100
25 de jan. de 2024170,50171,48169,85171,33170,60311.200
24 de jan. de 2024169,92170,19168,65169,59168,87347.400
23 de jan. de 2024168,60170,02168,60169,15168,43264.300
22 de jan. de 2024167,89168,97166,80168,80168,08456.700
19 de jan. de 2024167,99167,99166,35167,82167,11246.000
18 de jan. de 2024165,42167,01164,28166,58165,87248.400
17 de jan. de 2024164,95168,05164,93166,13165,42278.000
16 de jan. de 2024164,63165,63163,40164,49163,79353.900
12 de jan. de 2024166,07167,20163,81164,64163,94289.800
11 de jan. de 2024162,66166,73162,57166,60165,89462.800
10 de jan. de 2024163,34164,16162,78163,30162,61314.100
09 de jan. de 2024165,05165,79162,93164,14163,44286.800
08 de jan. de 2024168,60169,05165,21166,00165,29452.500
05 de jan. de 2024169,17170,53167,92168,08167,37541.200
04 de jan. de 2024170,66172,16168,79169,08168,36246.500
03 de jan. de 2024170,29173,61169,73169,99169,27386.200
02 de jan. de 2024168,49170,29168,16169,86169,14262.400
29 de dez. de 2023167,44168,75166,99168,49167,77300.900
28 de dez. de 2023166,17168,22166,17168,06167,35228.500
27 de dez. de 2023165,35167,44165,35166,37165,66374.800
26 de dez. de 2023166,64166,86165,07166,31165,60250.700
22 de dez. de 2023165,56166,89165,34165,94165,23236.800
21 de dez. de 2023164,00165,73163,43165,18164,48286.900
20 de dez. de 2023166,33167,96164,01164,07163,37427.800
19 de dez. de 2023165,52167,74165,52167,40166,69382.500
18 de dez. de 2023164,32165,93163,64165,64164,94376.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...