Italia Markets closed

Unum Group (UNM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,13-0,32 (-0,65%)
In data: 02:02PM EST. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202449,5549,6749,0849,1349,131.046.763
29 feb 202449,4449,7249,1749,4549,454.930.200
28 feb 202449,2049,8649,2049,3649,362.583.000
27 feb 202449,3249,7349,0749,2049,202.110.400
26 feb 202449,3649,9249,1949,2049,20877.200
23 feb 202449,4150,0549,3049,5849,58715.100
22 feb 202449,0849,7048,8849,4049,401.011.600
21 feb 202449,2649,3948,7348,9848,98934.600
20 feb 202448,6349,5648,5349,2349,231.405.500
16 feb 202448,8049,1648,2948,7348,731.402.600
15 feb 202448,4549,1848,4548,7048,701.208.700
14 feb 202448,2548,6848,1148,4448,441.220.000
13 feb 202448,6448,8547,6548,0248,021.212.800
12 feb 202447,8648,7347,7948,4548,451.098.600
09 feb 202447,2247,7747,0047,7347,73870.500
08 feb 202447,3147,4346,6447,3547,351.123.600
07 feb 202447,6347,8746,9747,2747,271.346.100
06 feb 202447,5047,9247,4147,5347,531.575.100
05 feb 202447,2647,8547,0147,5047,501.054.300
02 feb 202447,4447,7947,2447,3447,341.362.900
01 feb 202448,1048,1846,3947,0947,092.502.700
31 gen 202449,9849,9848,1148,3448,344.479.600
30 gen 202447,0547,9547,0347,8447,841.807.000
29 gen 202447,4147,5646,7946,9946,991.996.500
26 gen 202447,4447,5147,0947,4147,41998.600
25 gen 202446,7947,2846,7047,2747,271.526.300
24 gen 202446,9947,3246,8047,0947,091.352.800
23 gen 202446,7247,0246,4646,6946,69990.800
22 gen 202446,1646,7346,1646,6746,671.499.700
19 gen 202446,0246,2045,7146,0746,071.030.500
18 gen 202445,3545,9245,2345,8745,871.641.500
17 gen 202444,8345,7744,8345,4045,401.224.600
16 gen 202445,2445,5545,0345,2445,24843.500
12 gen 202445,5545,6545,2645,3645,36788.000
11 gen 202445,0145,4944,8445,2645,261.090.100
10 gen 202445,2245,4244,8845,1845,18948.400
09 gen 202445,5645,5644,8345,3245,321.254.800
08 gen 202445,7246,0445,2545,7045,701.557.300
05 gen 202446,2746,4145,5445,8445,842.515.000
04 gen 202446,4046,8346,1346,1846,181.363.800
03 gen 202446,2746,5745,6646,2546,251.745.400
02 gen 202445,2845,7245,1645,7045,70900.800
29 dic 202345,3745,4745,1045,2245,22696.500
28 dic 202345,0945,4845,0045,2945,29558.700
27 dic 202345,1145,2244,8145,1845,18715.700
26 dic 202344,9345,3144,7145,1045,10593.100
22 dic 202344,9045,2344,6144,9444,94510.300
21 dic 202344,5844,8644,3244,7744,771.086.800
20 dic 202344,5144,8644,3644,4844,481.140.700
19 dic 202344,1044,7744,0144,7644,761.072.200
18 dic 202343,8944,4443,6544,2444,241.277.700
15 dic 202343,6743,9043,2643,5543,553.115.400
14 dic 202344,8544,8943,9644,0644,061.644.800
13 dic 202345,2445,4044,4044,6844,681.898.300
12 dic 202344,6245,7644,5245,3245,322.086.700
11 dic 202343,3344,9543,0444,7544,752.850.400
08 dic 202342,6842,9742,6342,8342,83856.000
07 dic 202342,5642,8442,3742,6342,631.096.300
06 dic 202342,6542,9042,0942,3442,341.755.100
05 dic 202343,1243,2842,4642,5242,521.255.200
04 dic 202342,9843,5042,9043,3043,30887.200
01 dic 202342,6843,2042,5343,0843,081.199.700
30 nov 202342,6543,0742,5343,0043,001.474.800
29 nov 202342,2942,4641,9742,3642,361.920.200
28 nov 202343,0443,0442,1642,1742,17986.800
27 nov 202343,0043,2942,7243,1243,121.452.600
24 nov 202342,9443,4342,9343,1743,17457.000
22 nov 202342,6442,8742,5142,7342,73879.400
21 nov 202342,3042,6842,2442,6042,601.555.400
20 nov 202342,3542,7242,1342,3142,311.378.200
17 nov 202342,3042,6642,2642,6042,602.216.000
16 nov 202342,6042,7441,8642,0842,081.680.600
15 nov 202342,4042,7242,0642,5642,563.689.900
14 nov 202343,2643,4042,1742,3142,314.393.900
13 nov 202343,4243,6643,0843,2043,201.109.400
10 nov 202343,3743,9543,2943,4543,451.597.200
09 nov 202343,3843,7443,0643,3843,382.048.900
08 nov 202343,6243,9843,1843,2643,261.707.200
07 nov 202343,4643,7443,1443,6343,631.522.600
06 nov 202343,8343,9543,2143,6943,691.998.700
03 nov 202343,2044,1642,2243,6243,622.957.100
02 nov 202342,9043,4741,7542,7042,702.717.600
01 nov 202346,0546,3741,8942,4642,466.340.000
31 ott 202348,8849,0248,5048,9048,90996.800
30 ott 202348,3148,9848,2748,7748,77902.800
27 ott 202348,4348,7047,5648,1048,10878.000
26 ott 202347,9048,7947,9048,5348,53826.300
25 ott 202348,1948,6748,0948,1748,17924.500
24 ott 202348,6648,9648,1548,3548,35664.100
23 ott 202348,9649,1148,4048,5348,53917.000
20 ott 202350,0250,2248,7048,9448,941.190.300
19 ott 202351,0051,3350,3550,4450,441.422.500
18 ott 202351,5051,5450,9551,1951,19709.900
17 ott 202350,8052,1550,8051,6751,671.763.600
16 ott 202350,3351,0750,2450,7850,781.108.200
13 ott 202350,3250,7349,7449,9449,94646.900
12 ott 202350,5650,5649,6450,1150,11605.000
11 ott 202350,1250,5349,5750,1950,19657.800
10 ott 202350,0050,2949,7150,1150,111.277.100
09 ott 202349,3949,9649,0949,8449,84714.800
*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...