Italia markets close in 45 minutes

Unum Group (0LJN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,98+0,99 (+1,87%)
In data: 03:15PM BST. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 202453,1753,9853,1753,9853,98115
15 lug 202452,1952,9952,1952,9952,99679
12 lug 202451,8552,1551,6052,0752,072.893
11 lug 202451,3051,7251,2951,5651,561.138
10 lug 202451,0151,4050,4551,4051,40635
09 lug 202450,1850,9950,1850,9950,99589
08 lug 202450,0450,5850,0350,4150,4160
05 lug 202450,4350,5549,7549,7649,76346
04 lug 2024------
03 lug 202451,4751,4750,5350,5350,53185
02 lug 202451,2651,6551,2651,3051,3032
01 lug 202451,6251,6251,1651,2151,2147
28 giu 202450,9550,9550,5050,8050,8087
27 giu 202450,3350,4950,3350,4750,472
26 giu 202450,5850,5849,9050,1750,17279
25 giu 202451,0251,0250,4450,7750,7796
24 giu 202450,8551,2750,6351,0951,09693
21 giu 202449,0449,0449,0449,0449,042
20 giu 202449,0850,2449,0850,2450,241.640
19 giu 2024------
18 giu 202449,1149,3549,1149,3549,35457
17 giu 202448,5449,0448,5449,0449,04613
14 giu 202448,8648,8648,5348,5348,5321
13 giu 202449,5649,5849,3349,3349,33318
12 giu 202450,0250,2749,5750,2750,27241
11 giu 202450,3850,3849,8750,0150,01445
10 giu 202451,0551,5351,0551,2351,23230
07 giu 202450,5751,8550,5751,8551,8553
06 giu 202451,9252,0651,4551,4551,45249
05 giu 202452,3353,0451,2751,5451,54250
04 giu 202453,4953,7052,5252,5252,52411
03 giu 202454,0754,1953,7853,9053,90999
31 mag 202453,1653,5453,1653,5453,54167
30 mag 202452,4952,8952,3852,8952,89442
29 mag 202452,1052,3752,0052,2852,2867
28 mag 202452,6952,6952,3652,3652,36553
24 mag 202452,3352,6752,3352,5852,5853
23 mag 202452,8252,8252,3552,5352,5384
22 mag 202452,8053,0852,8052,9052,90511
21 mag 202451,9952,7551,9952,7152,7139
20 mag 202453,1053,3352,4452,4452,4457
17 mag 202453,7153,7152,7853,1153,111.024
16 mag 202453,4253,4252,6652,9152,91502
15 mag 202453,0053,0052,3352,4452,4412.326
14 mag 202452,8152,9652,8152,9052,90306
13 mag 202453,1153,3153,0053,0053,003.677
10 mag 202452,8652,9152,8652,9152,915
09 mag 202452,5752,6651,9652,6652,6661
08 mag 202452,8152,8152,6952,7052,70103
07 mag 202452,4552,6152,3152,6152,6153
03 mag 202451,0751,4250,7251,4251,42415
02 mag 202451,3851,7851,3851,5551,5520
01 mag 202450,9051,7850,7051,7851,78135
30 apr 202450,4450,8250,4450,8050,8011
29 apr 202450,8251,1750,7650,9350,93290
26 apr 202450,8450,8450,7450,7450,7449
25 apr 202451,8351,8351,2251,2551,25193
25 apr 20240.365 Dividendo
24 apr 202451,5751,9251,5751,7651,4029
23 apr 202452,0552,2051,8451,9751,60423
22 apr 202451,6752,1051,6752,1051,748
19 apr 202450,9851,3950,9851,3751,011.481
18 apr 202450,9250,9850,7350,9850,62104
17 apr 202450,3350,6250,1250,2349,88188
16 apr 202450,1250,2749,7350,2049,85194
15 apr 202450,7050,8150,7050,8150,4587
12 apr 202450,1250,6750,0650,0649,71317
11 apr 202450,7250,7249,9950,2349,88121
10 apr 202451,6351,7151,1551,1550,7999
09 apr 202453,0953,0951,4951,5651,20405
08 apr 202453,7053,7053,4753,4753,092
05 apr 202453,6153,8853,5153,8853,51119
04 apr 202454,4854,5054,1954,1953,81112
03 apr 202454,2954,2954,2254,2653,88138
02 apr 202454,2254,5354,2254,2453,85289
28 mar 202453,6453,8153,5353,7053,32249
27 mar 202453,3553,5653,3153,5253,1438
26 mar 202453,0553,5652,7853,4453,0683
25 mar 202452,1653,1752,1653,0352,661.137
22 mar 202452,3152,9752,1852,1851,813.314
21 mar 202453,0953,1252,6152,8652,49271
20 mar 202452,3452,9052,3452,9052,5316.783
19 mar 202452,2352,5751,8752,3752,002.228
18 mar 202451,6552,6451,6552,0251,651.884
15 mar 202451,7552,1151,3451,7251,36554
14 mar 202451,1551,4950,8551,2350,87701
13 mar 202451,0551,5150,5551,1850,82781
12 mar 202450,5250,7650,2250,6350,27788
11 mar 202450,3850,4349,9050,3549,99319
08 mar 202451,5351,7351,0651,0650,70785
07 mar 202450,7151,4050,7151,3651,00247
06 mar 202450,6550,6749,8150,5350,17380
05 mar 202449,9950,6749,5050,6750,31366
04 mar 202449,6250,0449,5749,7049,352.055
01 mar 202449,5549,7149,1149,1448,79158
29 feb 202448,6549,9448,6549,3749,021.162
28 feb 202449,1849,8749,1549,4949,14162
27 feb 202449,3049,7249,2249,2648,91312
26 feb 202449,5949,8849,3049,3348,98728
23 feb 202450,0050,0049,7949,7949,44166
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...