UNM - Unum Group

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202344,4944,7043,4343,4543,451.797.784
30 mag 202345,3045,5944,5345,0845,081.257.700
26 mag 202345,5945,8645,2745,5045,50687.500
25 mag 202344,9445,6744,8245,5845,58809.800
24 mag 202345,4045,4044,7544,8944,89874.000
23 mag 202346,4646,7345,4945,5245,521.017.700
22 mag 202346,5146,7246,2346,4946,49676.300
19 mag 202346,8746,9946,0746,3546,351.219.500
18 mag 202345,9146,5545,4546,4246,421.293.400
17 mag 202344,7546,2544,7045,9645,961.795.300
16 mag 202344,6745,3744,3644,5444,541.613.000
15 mag 202344,3345,1744,0444,6344,631.809.800
12 mag 202343,7644,0843,3143,9743,971.468.600
11 mag 202343,7444,0543,4143,5043,50776.400
10 mag 202344,5944,8543,6444,1444,141.157.300
09 mag 202344,6045,0744,2844,3144,311.670.900
08 mag 202345,0045,4544,4344,7844,781.381.900
05 mag 202343,7244,7943,7044,1844,181.464.900
04 mag 202343,2943,2941,9242,9442,942.160.700
03 mag 202345,0045,0043,5243,8843,883.236.500
02 mag 202341,4441,4440,0440,9640,961.746.000
01 mag 202341,9342,6041,6241,8341,831.807.300
28 apr 202341,0142,4840,9742,2042,201.567.400
27 apr 202340,1841,3940,1841,2741,27999.100
26 apr 202340,3040,8540,0840,2940,29988.000
25 apr 202340,8841,0940,3040,4440,44863.400
24 apr 202340,3740,9440,3340,7740,77694.500
21 apr 202341,1441,1440,1140,4840,481.137.900
20 apr 202341,1041,3740,9941,2341,23867.000
19 apr 202341,4041,6541,1141,4341,43986.400
18 apr 202341,0341,3440,7741,2341,231.052.900
17 apr 202339,8741,0339,7140,9140,911.431.900
14 apr 202340,2940,6739,7240,0340,031.213.500
13 apr 202339,7439,9539,4039,9339,931.509.300
12 apr 202339,8140,2239,5939,8639,861.288.400
11 apr 202339,3039,8239,0539,6639,661.259.900
10 apr 202338,9339,5838,9339,3039,30794.500
06 apr 202339,2139,4938,8038,8438,84824.000
05 apr 202338,4739,4138,4739,2639,261.466.100
04 apr 202339,4639,4638,3439,0939,091.680.300
03 apr 202339,7139,9839,1039,2039,201.683.200
31 mar 202339,2139,5639,1039,5639,561.227.800
30 mar 202339,4039,6638,8939,0139,011.098.800
29 mar 202339,3839,6639,0139,3139,311.186.600
28 mar 202339,0039,1638,4238,7938,791.869.800
27 mar 202338,9639,6038,4339,1139,113.440.600
24 mar 202336,9038,0236,7238,0038,002.367.300
23 mar 202338,2038,4537,1337,6037,601.911.000
22 mar 202339,1439,4737,9938,0138,011.582.900
21 mar 202339,7840,1439,2939,5639,562.470.800
20 mar 202338,2439,1937,5738,5938,592.470.900
17 mar 202338,1838,3436,2736,6536,655.937.900
16 mar 202337,1938,7936,4838,4138,412.756.700
15 mar 202338,2838,8336,7637,8637,863.314.700
14 mar 202338,8040,2838,7039,8539,854.066.100
13 mar 202338,9839,0036,5936,6436,644.192.100
10 mar 202341,6741,9640,0740,3740,372.587.200
09 mar 202344,0744,2242,4042,4842,481.246.300
08 mar 202345,2545,3643,7144,0044,001.778.600
07 mar 202345,4745,9844,8345,1945,191.331.400
06 mar 202345,0945,5244,8745,0845,081.792.400
03 mar 202344,7545,4544,4545,4145,411.542.500
02 mar 202345,2945,3844,2844,9744,971.657.600
01 mar 202344,5445,6744,4045,5745,572.310.500
28 feb 202344,5044,8844,3744,5544,552.013.500
27 feb 202344,6545,1044,2444,2644,261.565.200
24 feb 202344,1444,6943,7844,6444,641.977.600
23 feb 202343,1044,8743,1043,9143,912.413.900
22 feb 202342,0342,3441,8442,0542,051.987.600
21 feb 202342,7842,8041,8342,1642,161.505.600
17 feb 202342,9142,9942,4942,8142,811.913.400
16 feb 202342,3543,2642,2042,8242,821.159.300
15 feb 202342,5042,5742,2542,4242,421.088.500
14 feb 202342,6143,1342,4842,6442,641.043.100
13 feb 202342,4242,7842,2642,7642,761.253.700
10 feb 202341,3842,5741,3842,4642,461.483.800
09 feb 202342,8042,8041,2841,3241,321.562.300
08 feb 202342,6042,8942,3942,6042,601.581.300
07 feb 202342,1842,8341,9042,7842,781.546.700
06 feb 202341,6842,5341,5642,3542,351.567.900
03 feb 202341,4342,3441,2541,5541,552.118.200
02 feb 202343,3043,3040,1340,9440,942.359.700
01 feb 202341,6343,5641,4643,3043,303.193.900
31 gen 202341,0642,3040,5642,0342,034.159.600
30 gen 202341,3741,7341,0341,1041,101.222.000
27 gen 202341,5641,7941,3741,5641,56912.200
26 gen 202341,2841,6441,0741,6041,60936.400
25 gen 202340,9341,5540,8541,4641,46943.300
24 gen 202340,8241,2940,1741,1741,17801.700
23 gen 202340,3140,8240,2540,6840,68711.800
20 gen 202340,0740,4639,6140,3040,301.240.000
19 gen 202339,6139,8939,2939,8039,801.110.000
18 gen 202340,9140,9239,8239,8739,871.495.600
17 gen 202341,3941,3940,8341,1241,121.053.700
13 gen 202341,0841,4640,7741,3741,37629.700
12 gen 202340,9041,4340,7641,1441,14970.900
11 gen 202341,0241,1040,6340,7440,74949.400
10 gen 202340,7641,0140,3340,9840,98811.700
09 gen 202340,9141,1340,1340,3240,321.032.400
06 gen 202341,4841,8241,0541,1441,141.669.800
*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...