XNYS
Datos históricos de Assurant, Inc.
Assurant, Inc. · AIZ
$266.49
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:23 UTC
- Variación en el periodo
- +22.57%
- Máximo
- US$303.94
- 6 de agosto de 2026
- Mínimo
- US$206.03
- 29 de octubre de 2025
- Volumen medio diario
- 0.37 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 272.75 | 273.15 | 265.00 | 266.49 | −2.33% | 374,000.425 |
| 8 oct 2026 | 266.64 | 274.63 | 266.64 | 272.86 | +2.30% | 256,886.01 |
| 7 oct 2026 | 268.10 | 269.80 | 265.75 | 266.73 | −1.56% | 334,078.093 |
| 6 oct 2026 | 266.13 | 271.28 | 265.13 | 270.96 | +1.71% | 409,268.326 |
| 5 oct 2026 | 266.95 | 269.22 | 265.69 | 266.41 | −0.34% | 312,569.384 |
| 2 oct 2026 | 266.15 | 269.30 | 263.15 | 267.32 | +0.41% | 349,501.607 |
| 1 oct 2026 | 263.50 | 267.74 | 261.17 | 266.24 | +1.04% | 385,962.501 |
| 30 sep 2026 | 263.62 | 264.42 | 262.00 | 263.50 | −0.06% | 309,954.271 |
| 29 sep 2026 | 261.34 | 264.63 | 260.64 | 263.65 | +0.05% | 270,508.013 |
| 28 sep 2026 | 264.40 | 265.93 | 262.98 | 263.53 | −0.55% | 345,897.366 |
| 25 sep 2026 | 261.58 | 266.85 | 261.40 | 265.00 | +1.20% | 375,081.055 |
| 24 sep 2026 | 266.98 | 269.53 | 261.07 | 261.86 | −1.91% | 563,140.966 |
| 23 sep 2026 | 270.18 | 274.02 | 266.28 | 266.97 | −1.52% | 603,195.145 |
| 22 sep 2026 | 278.18 | 281.43 | 270.68 | 271.08 | −2.27% | 741,145.627 |
| 21 sep 2026 | 282.54 | 284.47 | 276.58 | 277.38 | −1.72% | 335,483.583 |
| 18 sep 2026 | 282.42 | 284.76 | 279.73 | 282.23 | −0.56% | 728,882.655 |
| 17 sep 2026 | 284.15 | 286.69 | 281.33 | 283.81 | +0.09% | 449,067.479 |
| 16 sep 2026 | 285.41 | 287.44 | 282.33 | 283.56 | −0.89% | 419,054.481 |
| 15 sep 2026 | 282.75 | 286.56 | 281.28 | 286.11 | +1.00% | 451,339.592 |
| 14 sep 2026 | 284.76 | 286.47 | 282.19 | 283.27 | +0.29% | 441,715.16 |
| 11 sep 2026 | 284.88 | 284.88 | 280.51 | 282.46 | +0.53% | 267,951.232 |
| 10 sep 2026 | 283.20 | 284.93 | 279.21 | 280.97 | +0.19% | 242,092.028 |
| 9 sep 2026 | 279.67 | 282.20 | 278.29 | 280.44 | −0.20% | 253,352.23 |
| 8 sep 2026 | 283.56 | 285.98 | 280.81 | 281.01 | −1.66% | 269,667.343 |
| 4 sep 2026 | 285.15 | 286.82 | 284.67 | 285.74 | −0.68% | 330,015.223 |
| 3 sep 2026 | 286.38 | 288.70 | 286.38 | 287.71 | +1.28% | 213,356.608 |
| 2 sep 2026 | 281.35 | 286.01 | 278.96 | 284.07 | +1.17% | 222,103.644 |
| 1 sep 2026 | 282.46 | 284.44 | 279.97 | 280.78 | −0.38% | 245,956.503 |
| 31 ago 2026 | 284.07 | 285.67 | 281.38 | 281.86 | −1.33% | 275,481.3 |
| 28 ago 2026 | 285.66 | 288.22 | 284.68 | 285.65 | +0.08% | 229,376.737 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.