Italia markets closed

Unum Group (UNM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,02+0,57 (+1,05%)
Alla chiusura: 04:00PM EDT
54,75 -0,27 (-0,49%)
Dopo ore: 05:51PM EDT
Periodo di tempo:
14 set 2023 - 14 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202454,8055,1354,7355,0255,02828.000
12 set 202453,4854,5553,4154,4554,451.646.500
11 set 202454,0554,1552,7153,3353,331.125.500
10 set 202454,2154,6153,7154,1554,151.199.200
09 set 202454,0054,5553,5754,3654,361.470.500
06 set 202455,1055,6953,9654,1454,141.507.200
05 set 202455,5755,5754,6455,2655,261.345.700
04 set 202455,0055,5054,7055,1555,151.040.600
03 set 202455,3655,6254,8455,0555,051.336.100
30 ago 202455,2855,5955,0155,4955,491.103.900
29 ago 202455,2655,5954,8355,2955,29647.200
28 ago 202454,6555,4954,6255,2355,23809.100
27 ago 202454,8455,0054,5154,7954,79718.900
26 ago 202454,4855,3454,4354,6454,64847.200
23 ago 202454,3254,6054,0254,2454,241.108.400
22 ago 202453,8654,2753,7754,0554,05854.400
21 ago 202454,1354,1853,6853,8853,88982.100
20 ago 202454,3254,3453,9554,0654,06936.400
19 ago 202454,8555,2154,3754,5254,521.425.500
16 ago 202454,4455,4254,4155,0355,031.084.900
15 ago 202454,9255,0954,3754,4154,411.023.400
14 ago 202453,8354,3253,6954,2054,20942.600
13 ago 202453,6053,7653,0153,6253,62724.800
12 ago 202453,8554,2153,2553,4053,40667.600
09 ago 202453,0353,8352,6553,6353,63781.300
08 ago 202453,2353,4752,8553,0953,09684.400
07 ago 202453,3353,4552,7152,8352,83787.100
06 ago 202452,8853,1852,3552,8352,83907.500
05 ago 202452,5553,0951,8052,8152,811.665.700
02 ago 202455,7055,7753,6953,9053,902.014.500
01 ago 202457,7758,1456,2456,5656,561.314.200
31 lug 202455,5958,1755,1257,5357,533.091.500
30 lug 202453,7054,4353,6454,2854,281.472.900
29 lug 202453,4753,7353,2653,5253,521.062.900
26 lug 202453,0653,6453,0553,2453,241.059.900
26 lug 20240.42 Dividendo
25 lug 202453,8154,3553,3753,3852,961.084.300
24 lug 202454,0454,3353,5353,5853,161.000.900
23 lug 202453,7854,0053,5453,9553,53798.400
22 lug 202453,5454,1353,4353,8353,411.383.000
19 lug 202453,5653,8352,9653,5553,131.006.700
18 lug 202453,8854,6653,5253,5653,141.342.900
17 lug 202453,8254,4053,7953,9153,491.447.400
16 lug 202453,0354,0552,8953,6353,211.274.900
15 lug 202452,2053,1752,1952,9552,531.174.100
12 lug 202451,7052,2051,5551,9251,51809.000
11 lug 202451,7551,7551,2551,5051,091.311.600
10 lug 202451,0151,4050,7051,2450,841.159.000
09 lug 202450,0651,0950,0350,6350,231.021.600
08 lug 202450,1750,8050,0450,1849,791.197.900
05 lug 202450,4350,6249,6349,8149,422.333.400
03 lug 202451,4851,5350,4550,6350,23746.500
02 lug 202451,0551,7351,0451,4951,081.381.600
01 lug 202451,6251,6851,0451,2050,80829.500
28 giu 202450,7051,2350,5151,1150,711.635.100
27 giu 202450,2950,7950,2350,7150,311.069.100
26 giu 202450,7750,7749,8050,4350,031.393.100
25 giu 202450,9551,0450,4850,8250,42903.900
24 giu 202451,0051,3450,6450,9750,571.280.800
21 giu 202450,3050,8750,1750,8550,452.584.300
20 giu 202449,4650,4249,1650,3449,94906.000
18 giu 202449,2249,4849,0449,4049,01943.500
17 giu 202448,5949,2348,3849,2148,82858.000
14 giu 202449,4549,6548,4148,4848,101.060.000
13 giu 202449,7449,7849,1049,7449,35599.500
12 giu 202450,0050,4449,6249,9149,521.383.100
11 giu 202450,8150,8249,6950,0149,621.156.700
10 giu 202451,5351,6551,0751,3350,93788.300
07 giu 202451,6752,1151,5451,7651,35707.300
06 giu 202451,8752,1351,3951,5451,13962.300
05 giu 202452,2052,4051,3251,8251,41864.600
04 giu 202453,4953,7152,2352,3051,891.128.400
03 giu 202453,9854,1953,6753,8253,401.055.000
31 mag 202453,0253,8752,9153,8653,441.603.800
30 mag 202452,3753,0852,3653,0152,59742.800
29 mag 202452,1252,4651,9352,4051,991.144.600
28 mag 202452,3952,7052,1152,2851,87974.700
24 mag 202452,6252,6852,4352,6752,26478.900
23 mag 202452,8252,8352,1852,3651,95844.000
22 mag 202452,7253,2352,5652,9252,50649.700
21 mag 202452,5352,8252,4052,7552,33510.900
20 mag 202453,1153,1952,2252,4152,00721.400
17 mag 202453,0253,2652,8853,0952,67863.200
16 mag 202452,8553,1452,6452,7752,35778.900
15 mag 202452,7452,9552,1952,4852,07757.900
14 mag 202452,9053,0552,7852,9452,52636.000
13 mag 202453,1153,3652,8052,9152,49752.100
10 mag 202452,7653,1952,7653,0952,67721.600
09 mag 202452,4752,9552,4652,6752,26648.500
08 mag 202452,6252,8252,4852,5852,17848.400
07 mag 202452,3752,7152,2552,4752,06961.400
06 mag 202451,9352,3551,4852,1851,77892.800
03 mag 202451,5651,8850,6251,6251,21983.600
02 mag 202452,3052,3051,2551,6951,281.460.800
01 mag 202450,9052,0950,3451,8751,462.805.100
30 apr 202450,4550,8850,4450,7050,301.462.700
29 apr 202450,8251,2550,8251,0150,611.355.500
26 apr 202451,0751,1250,5450,7550,351.016.700
25 apr 202451,6951,8051,1151,3650,96661.800
25 apr 20240.365 Dividendo
*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...