Premium
Assurant Inc (AIZN)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.578034682081 | 20.76 | 21.17 | 20.3501 | 8598 | 20.74717114 | CS |
| 4 | 0.98 | 4.92462311558 | 19.9 | 21.17 | 18.7 | 16876 | 20.00536724 | CS |
| 12 | -1.56 | -6.95187165775 | 22.44 | 22.5799 | 18.7 | 19202 | 20.74484443 | CS |
| 26 | -0.305 | -1.43969789946 | 21.185 | 23.14 | 18.7 | 13417 | 21.34576517 | CS |
| 52 | 0.31 | 1.50704910063 | 20.57 | 23.14 | 18.7 | 19329 | 21.38713492 | CS |
| 156 | -4.23 | -16.8458781362 | 25.11 | 25.11 | 17.59 | 20541 | 21.06638595 | CS |
| 260 | -7.07 | -25.2951699463 | 27.95 | 27.95 | 17.59 | 22633 | 23.0236748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 20.88 | 0.28 | 1.36 | 20.63 | 21 | 20.63 | 4799 |
| 1738712400 | 20.6 | 0.08 | 0.39 | 20.39 | 20.81 | 20.3501 | 8695 |
| 1738626000 | 20.52 | -0.27 | -1.30 | 20.66 | 20.9117 | 20.447 | 7330 |
| 1738366800 | 20.79 | -0.09 | -0.43 | 20.76 | 21.17 | 20.7 | 11238 |
| 1738280400 | 20.88 | -0.04 | -0.19 | 21.01 | 21.1499 | 20.74 | 7840 |
| 1738194000 | 20.92 | 0.07 | 0.34 | 20.76 | 21.17 | 20.76 | 8034 |
| 1738107600 | 20.85 | -0.26 | -1.23 | 21.14 | 21.14 | 20.6313 | 4177 |
| 1738021200 | 21.11 | 0.41 | 1.98 | 20.82 | 21.16 | 20.77 | 14860 |
| 1737762000 | 20.7 | 0.11 | 0.53 | 20.83 | 20.84 | 20.4479 | 5507 |
| 1737675600 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1737589200 | 20.59 | -0.15 | -0.72 | 20.81 | 20.81 | 20.38 | 7202 |
| 1737502800 | 20.74 | 0.34 | 1.67 | 20.48 | 20.74 | 20.44 | 16680 |
| 1737157200 | 20.4 | 0.07 | 0.37 | 20.52 | 20.52 | 19.9251 | 9570 |
| 1737070800 | 20.325 | 0.22 | 1.12 | 19.96 | 20.48 | 19.9135 | 22804 |
| 1736984400 | 20.1 | 0.77 | 3.98 | 19.81 | 20.2 | 19.2201 | 33506 |
| 1736898000 | 19.33 | -0.02 | -0.10 | 19.37 | 19.53 | 18.9909 | 25035 |
| 1736811600 | 19.35 | 0.28 | 1.47 | 19.01 | 19.35 | 18.7 | 55288 |
| 1736552400 | 19.07 | -0.63 | -3.20 | 19.48 | 19.48 | 18.91 | 29114 |
| 1736379600 | 19.7 | -0.32 | -1.60 | 19.94 | 20.041 | 19.64 | 23358 |
| 1736293200 | 20.02 | -0.47 | -2.29 | 20.39 | 20.39 | 19.93 | 10160 |
| 1736206800 | 20.49 | -0.3 | -1.44 | 20.79 | 20.79 | 20.3736 | 15713 |
| 1735947600 | 20.79 | 0.35 | 1.71 | 20.45 | 20.94 | 20.45 | 10949 |
| 1735861200 | 20.44 | 0.37 | 1.84 | 20.22 | 20.61 | 20.16 | 19295 |
| 1735688400 | 20.07 | -0.78 | -3.74 | 20.46 | 20.499 | 19.9 | 102536 |
| 1735602000 | 20.85 | 0.03 | 0.14 | 20.68 | 20.99 | 20.64 | 12590 |
| 1735342800 | 20.82 | -0.19 | -0.90 | 20.9 | 20.9 | 20.68 | 16724 |
| 1735256400 | 21.01 | 0.01 | 0.05 | 21.08 | 21.08 | 20.5 | 13910 |
| 1735077840 | 21 | -0.03 | -0.14 | 21.1 | 21.1 | 20.59 | 7834 |
| 1734997200 | 21.03 | 0.04 | 0.19 | 20.99 | 21.21 | 20.89 | 9846 |
| 1734738000 | 20.99 | 0.06 | 0.29 | 20.84 | 21.0658 | 20.8 | 9245 |
| 1734651600 | 20.93 | -0.07 | -0.33 | 21 | 21 | 20.6 | 11914 |
| 1734565200 | 21 | 0.05 | 0.24 | 20.86 | 21.04 | 20.75 | 269530 |
| 1734478800 | 20.95 | -0.07 | -0.33 | 20.92 | 21.05 | 20.81 | 11036 |
| 1734392400 | 21.02 | -0.2 | -0.94 | 21.38 | 21.4864 | 20.96 | 16098 |
| 1734133200 | 21.22 | -0.22 | -1.03 | 21.45 | 21.6131 | 21.22 | 8410 |
| 1734046800 | 21.44 | -0.22 | -1.02 | 21.57 | 21.7 | 21.3119 | 10420 |
| 1733960400 | 21.66 | -0.05 | -0.23 | 21.71 | 21.9699 | 21.65 | 15544 |
| 1733874000 | 21.7101 | -0.28 | -1.27 | 21.86 | 21.925 | 21.7 | 8149 |
| 1733787600 | 21.99 | -0.09 | -0.41 | 22.01 | 22.2564 | 21.763 | 5631 |
| 1733528400 | 22.08 | -0.03 | -0.14 | 21.95 | 22.2799 | 21.81 | 7413 |
| 1733442000 | 22.11 | 0.22 | 1.01 | 21.98 | 22.22 | 21.81 | 6245 |
| 1733355600 | 21.89 | 0.14 | 0.64 | 21.85 | 21.94 | 21.64 | 8588 |
| 1733269200 | 21.75 | -0.04 | -0.18 | 21.54 | 21.9899 | 21.45 | 7927 |
| 1733182800 | 21.79 | -0.16 | -0.73 | 21.9 | 21.95 | 21.3001 | 10095 |
| 1732917840 | 21.95 | 0.61 | 2.86 | 21.54 | 21.95 | 21.3195 | 30762 |
| 1732750800 | 21.34 | 0.12 | 0.57 | 21.19 | 21.82 | 21.19 | 9297 |
| 1732664400 | 21.22 | -0.37 | -1.71 | 21.64 | 21.765 | 21.18 | 15436 |
| 1732578000 | 21.59 | 0.2 | 0.94 | 21.63 | 22.0613 | 21.43 | 10778 |
| 1732318800 | 21.39 | 0.01 | 0.05 | 21.55 | 21.6835 | 21.39 | 9608 |
| 1732232400 | 21.38 | 0.02 | 0.07 | 21.6 | 21.74 | 21.37 | 13411 |
| 1732146000 | 21.365 | -0.17 | -0.77 | 21.45 | 21.505 | 21.3 | 8308 |
| 1732059600 | 21.53 | -0.51 | -2.31 | 22.01 | 22.05 | 21.53 | 12961 |
| 1731973200 | 22.04 | -0.08 | -0.36 | 22.08 | 22.46 | 22.01 | 5803 |
| 1731714000 | 22.12 | -0.05 | -0.23 | 22.23 | 22.23 | 22.02 | 4841 |
| 1731627600 | 22.17 | -0.1 | -0.45 | 22.4 | 22.56 | 22.12 | 5790 |
| 1731541200 | 22.27 | -0.05 | -0.22 | 22.48 | 22.5799 | 22.15 | 9837 |
| 1731454800 | 22.32 | -0.48 | -2.11 | 22.94 | 22.94 | 22.2962 | 6253 |
| 1731368400 | 22.8 | -0.25 | -1.06 | 23.13 | 23.14 | 22.7 | 7487 |
| 1731109200 | 23.045 | 0.44 | 1.97 | 22.7 | 23.1 | 22.7 | 10620 |
| 1731022800 | 22.6001 | -0.09 | -0.40 | 22.81 | 22.85 | 22.563 | 5248 |
| 1730936400 | 22.6904 | -0.11 | -0.48 | 22.63 | 22.77 | 22.52 | 5000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
