Italia markets close in 8 hours

Unum Group (UNM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,60+0,47 (+1,14%)
Alla chiusura: 04:00PM EST
41,60 0,00 (0,00%)
Dopo ore: 04:59PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202341,2841,6441,0741,6041,60936.400
26 gen 20230.33 Dividendo
25 gen 202340,9341,5540,8541,4641,13943.300
24 gen 202340,8241,2940,1741,1740,84801.700
23 gen 202340,3140,8240,2540,6840,36711.800
20 gen 202340,0740,4639,6140,3039,981.240.000
19 gen 202339,6139,8939,2939,8039,481.110.000
18 gen 202340,9140,9239,8239,8739,551.495.600
17 gen 202341,3941,3940,8341,1240,791.053.700
13 gen 202341,0841,4640,7741,3741,04629.700
12 gen 202340,9041,4340,7641,1440,81970.900
11 gen 202341,0241,1040,6340,7440,42949.400
10 gen 202340,7641,0140,3340,9840,65811.700
09 gen 202340,9141,1340,1340,3240,001.032.400
06 gen 202341,4841,8241,0541,1440,811.669.800
05 gen 202340,7540,9540,4140,8940,561.191.800
04 gen 202340,3540,8940,3440,5940,271.152.100
03 gen 202340,6340,8840,0240,2539,931.264.600
30 dic 202240,9841,2840,7741,0340,70778.200
29 dic 202240,7441,2740,5641,1740,84634.200
28 dic 202241,1141,1140,5340,7340,41714.700
27 dic 202241,2241,4440,8441,0840,75712.300
23 dic 202240,6641,0840,4841,0840,75649.600
22 dic 202240,8640,9740,0040,5040,18939.600
21 dic 202240,6641,0240,3540,8140,491.199.100
20 dic 202239,5540,3939,4640,1339,811.858.400
19 dic 202239,2339,6838,9039,2638,95923.600
16 dic 202239,0339,5538,7339,0538,742.999.600
15 dic 202239,1739,4238,6939,4039,091.684.400
14 dic 202239,2039,9239,2039,5739,261.435.600
13 dic 202240,3340,5038,7738,9838,672.185.200
12 dic 202239,8540,2239,4240,1539,831.641.100
09 dic 202240,2340,5539,9639,9939,67951.800
08 dic 202241,5941,5940,1940,4940,171.187.700
07 dic 202241,6341,9040,8941,0640,731.206.200
06 dic 202241,6742,0841,4141,9841,651.554.200
05 dic 202242,6142,9341,2941,5941,261.153.900
02 dic 202242,3543,2842,1742,8742,531.623.200
01 dic 202242,4942,6041,5041,9641,631.401.700
30 nov 202241,5242,1841,1642,1841,841.597.900
29 nov 202241,3241,8841,1941,7241,39905.600
28 nov 202241,1641,6140,9941,3040,971.073.600
25 nov 202241,1541,7141,1241,5041,17483.600
23 nov 202241,2241,4840,8640,9640,63911.100
22 nov 202241,1941,5541,0941,5541,221.164.000
21 nov 202240,7541,0340,2040,7240,401.045.900
18 nov 202241,1941,5440,5540,8440,511.646.500
17 nov 202239,6041,0639,5140,9140,581.978.600
16 nov 202240,0340,7539,7140,0039,681.572.300
15 nov 202241,0141,4640,4440,5540,231.860.000
14 nov 202240,5241,4140,3940,5040,182.252.000
11 nov 202242,8842,9840,4140,5040,182.772.300
10 nov 202245,0545,1041,9442,4842,143.213.400
09 nov 202244,3245,2944,1044,1543,801.167.000
08 nov 202245,3745,6544,5544,7344,371.046.500
07 nov 202245,3945,6544,7445,5145,15935.700
04 nov 202245,1045,6344,6845,1444,78971.100
03 nov 202244,4845,1544,0744,5244,171.307.500
02 nov 202245,6846,6444,1844,9044,542.142.300
01 nov 202245,7646,1745,2345,6845,321.751.200
31 ott 202245,7846,0945,5245,5945,231.658.000
28 ott 202245,0546,1045,0146,0945,721.383.100
27 ott 202244,4245,2044,4244,8044,441.143.900
27 ott 20220.33 Dividendo
26 ott 202244,9845,3144,4244,4343,751.539.200
25 ott 202243,5944,8143,5044,7744,081.447.600
24 ott 202243,5744,4143,5244,1443,461.008.200
21 ott 202242,4843,6342,1443,5942,921.008.000
20 ott 202243,1343,6842,2442,4641,811.678.900
19 ott 202242,9343,4742,7143,1042,441.795.800
18 ott 202243,1043,3242,6043,0642,402.565.000
17 ott 202242,6142,8341,8342,1441,491.387.500
14 ott 202242,7842,9741,6941,7741,131.438.800
13 ott 202240,4542,9040,0642,7042,051.970.000
12 ott 202241,0041,2840,5940,6640,041.217.800
11 ott 202241,0841,6840,6441,0940,461.684.900
10 ott 202241,5641,8641,1941,4240,791.095.200
07 ott 202241,1141,7440,8641,6240,981.482.400
06 ott 202240,8841,4640,8541,2140,581.210.300
05 ott 202240,7741,2140,5241,0540,421.130.100
04 ott 202239,9441,2939,9241,2440,611.966.100
03 ott 202239,3539,7438,5839,5038,891.308.800
30 set 202238,7239,5138,6938,8038,211.258.200
29 set 202238,5738,8438,1138,8038,211.214.700
28 set 202238,0439,3137,8039,0238,421.138.800
27 set 202238,7538,9437,9038,2237,631.486.600
26 set 202238,6339,2238,3338,4437,851.514.800
23 set 202239,3739,6438,1938,9138,312.029.000
22 set 202240,1840,2839,6140,0639,451.398.700
21 set 202240,5041,1139,9239,9339,321.415.100
20 set 202240,5840,8139,8940,3839,761.660.800
19 set 202239,6140,9439,4840,9040,271.135.900
16 set 202240,5640,6239,4940,0239,415.111.400
15 set 202239,9741,1339,9440,7040,082.290.800
14 set 202239,8440,3939,2440,1539,532.713.000
13 set 202239,2640,0639,1539,6639,051.764.500
12 set 202239,2340,1839,2339,9839,371.524.700
09 set 202238,7539,5038,7539,1638,561.442.900
08 set 202238,0438,6037,8538,4337,84950.000
07 set 202237,2638,0537,2138,0437,461.133.400
*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...