Premium
Assurant Inc (AIZN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -3.30165082541 | 19.99 | 20.05 | 19.2128 | 12344 | 19.56272601 | CS |
| 4 | -1.18 | -5.75329107752 | 20.51 | 21.21 | 19.2128 | 11254 | 20.02034951 | CS |
| 12 | -1.53 | -7.33461169703 | 20.86 | 21.49 | 18.7 | 19294 | 20.38733432 | CS |
| 26 | -3.08 | -13.7438643463 | 22.41 | 23.14 | 18.7 | 13927 | 21.08425874 | CS |
| 52 | -2.82 | -12.7313769752 | 22.15 | 23.14 | 18.7 | 16288 | 21.38854065 | CS |
| 156 | -4.13 | -17.6044330776 | 23.46 | 24.51 | 17.59 | 20363 | 20.97475251 | CS |
| 260 | -8.62 | -30.8407871199 | 27.95 | 27.95 | 17.59 | 22247 | 22.96097945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 19.33 | 0.01 | 0.07 | 19.37 | 19.45 | 19.2128 | 10259 |
| 1741646400 | 19.317 | -0.05 | -0.27 | 19.37 | 19.55 | 19.31 | 6515 |
| 1741390800 | 19.37 | -0.33 | -1.68 | 19.7 | 19.74 | 19.36 | 15845 |
| 1741304400 | 19.7 | -0.21 | -1.05 | 19.95 | 19.992 | 19.68 | 14593 |
| 1741218000 | 19.91 | -0.05 | -0.25 | 19.99 | 20.05 | 19.81 | 14510 |
| 1741131600 | 19.96 | -0.29 | -1.43 | 20.25 | 20.2566 | 19.81 | 14873 |
| 1741045200 | 20.25 | 0.07 | 0.35 | 20.12 | 20.35 | 20.0881 | 18325 |
| 1740786000 | 20.18 | -0.05 | -0.25 | 20.28 | 20.4 | 20.16 | 12136 |
| 1740699600 | 20.23 | -0.02 | -0.10 | 20.17 | 20.31 | 20.17 | 4850 |
| 1740613200 | 20.25 | -0.08 | -0.39 | 20.3 | 20.37 | 20.2 | 4098 |
| 1740526800 | 20.33 | 0.17 | 0.84 | 20.34 | 20.39 | 20.22 | 17991 |
| 1740440400 | 20.16 | 0.09 | 0.45 | 20.07 | 20.29 | 19.975 | 12342 |
| 1740181200 | 20.07 | 0.12 | 0.60 | 20 | 20.09 | 19.96 | 13977 |
| 1740094800 | 19.95 | -0.07 | -0.35 | 20.03 | 20.136 | 19.95 | 8892 |
| 1740008400 | 20.02 | -0.18 | -0.89 | 20.21 | 20.32 | 20.02 | 8366 |
| 1739922000 | 20.2 | -0.25 | -1.22 | 20.57 | 20.7461 | 20.15 | 9047 |
| 1739576400 | 20.45 | 0.08 | 0.39 | 20.47 | 20.9 | 20.45 | 7974 |
| 1739490000 | 20.37 | -0.24 | -1.18 | 20.61 | 20.7017 | 20.29 | 11402 |
| 1739403600 | 20.6134 | -0.23 | -1.09 | 20.51 | 21.21 | 20.5 | 7826 |
| 1739317200 | 20.84 | 0.13 | 0.63 | 20.74 | 20.84 | 20.06 | 6931 |
| 1739230800 | 20.71 | 0.21 | 1.02 | 21.49 | 21.49 | 20.5 | 5416 |
| 1738971600 | 20.5 | -0.2 | -0.97 | 20.6 | 20.977 | 20.4409 | 4422 |
| 1738885200 | 20.7001 | -0.18 | -0.86 | 21.23 | 21.23 | 20.6338 | 5977 |
| 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 |
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
