Italia markets closed

Unum Group (UNM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,24+0,28 (+0,53%)
Alla chiusura: 04:00PM EDT
53,43 +0,19 (+0,36%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 apr 202451,6852,0651,4951,9751,20919.800
23 apr 202451,9352,2151,7651,7951,02819.200
22 apr 202451,6952,1251,4951,8051,03898.800
19 apr 202450,8751,4850,6651,3650,601.270.300
18 apr 202450,5551,1250,4650,7950,041.099.400
17 apr 202450,7050,7050,0150,1649,42784.600
16 apr 202450,2350,5349,6950,3949,641.152.800
15 apr 202450,9351,0649,8949,9549,21974.300
12 apr 202450,2550,8949,9550,3049,551.464.600
11 apr 202450,7850,8649,8850,2549,501.957.600
10 apr 202451,6751,8250,9451,0950,331.287.700
09 apr 202453,0053,1551,3951,6350,861.343.300
08 apr 202453,5753,8153,2753,2752,481.314.400
05 apr 202453,7453,9453,5053,7352,93748.300
04 apr 202454,3954,5753,3153,3852,59873.700
03 apr 202454,0154,5754,0054,2853,471.133.300
02 apr 202453,9654,5653,9454,1053,301.133.800
01 apr 202454,0054,0653,5253,8753,071.165.200
28 mar 202453,7653,9753,4553,6652,861.238.700
27 mar 202453,3053,8253,2953,7052,90950.900
26 mar 202453,1153,5852,8953,1552,36889.500
25 mar 202452,1553,3252,1553,1352,34930.300
22 mar 202452,8052,8752,0252,1351,36874.800
21 mar 202453,0453,2252,6452,7151,931.204.400
20 mar 202452,2053,0452,2052,9952,201.126.500
19 mar 202452,0052,6251,8952,4051,621.060.700
18 mar 202452,0552,4351,8751,9151,141.142.600
15 mar 202451,4452,1751,4452,1151,344.578.300
14 mar 202451,2551,6750,8351,6550,881.298.900
13 mar 202451,0651,4750,8051,2850,521.144.900
12 mar 202450,4350,9550,1950,8950,131.040.800
11 mar 202450,3250,4849,9050,3549,60996.700
08 mar 202451,3651,7850,3350,4049,651.099.900
07 mar 202450,6151,4950,6151,3950,631.164.100
*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...