Mercados españoles cerrados en 58 mins

Unum Group (0LJN.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,50+0,05 (+0,10%)
A partir del 02:51PM BST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202450,9550,9550,5050,5050,508
27 jun 202450,3350,4950,3350,4750,472
26 jun 202450,5850,5849,9050,1750,17279
25 jun 202451,0251,0250,4450,7750,7796
24 jun 202450,8551,2750,6351,0951,09693
21 jun 202449,0449,0449,0449,0449,042
20 jun 202449,0850,2449,0850,2450,241640
19 jun 2024------
18 jun 202449,1149,3549,1149,3549,35457
17 jun 202448,5449,0448,5449,0449,04613
14 jun 202448,8648,8648,5348,5348,5321
13 jun 202449,5649,5849,3349,3349,33318
12 jun 202450,0250,2749,5750,2750,27241
11 jun 202450,3850,3849,8750,0150,01445
10 jun 202451,0551,5351,0551,2351,23230
07 jun 202450,5751,8550,5751,8551,8553
06 jun 202451,9252,0651,4551,4551,45249
05 jun 202452,3353,0451,2751,5451,54250
04 jun 202453,4953,7052,5252,5252,52411
03 jun 202454,0754,1953,7853,9053,90999
31 may 202453,1653,5453,1653,5453,54167
30 may 202452,4952,8952,3852,8952,89442
29 may 202452,1052,3752,0052,2852,2867
28 may 202452,6952,6952,3652,3652,36553
24 may 202452,3352,6752,3352,5852,5853
23 may 202452,8252,8252,3552,5352,5384
22 may 202452,8053,0852,8052,9052,90511
21 may 202451,9952,7551,9952,7152,7139
20 may 202453,1053,3352,4452,4452,4457
17 may 202453,7153,7152,7853,1153,111024
16 may 202453,4253,4252,6652,9152,91502
15 may 202453,0053,0052,3352,4452,4412.326
14 may 202452,8152,9652,8152,9052,90306
13 may 202453,1153,3153,0053,0053,003677
10 may 202452,8652,9152,8652,9152,915
09 may 202452,5752,6651,9652,6652,6661
08 may 202452,8152,8152,6952,7052,70103
07 may 202452,4552,6152,3152,6152,6153
03 may 202451,0751,4250,7251,4251,42415
02 may 202451,3851,7851,3851,5551,5520
01 may 202450,9051,7850,7051,7851,78135
30 abr 202450,4450,8250,4450,8050,8011
29 abr 202450,8251,1750,7650,9350,93290
26 abr 202450,8450,8450,7450,7450,7449
25 abr 202451,8351,8351,2251,2551,25193
25 abr 20240.365 Dividendo
24 abr 202451,5751,9251,5751,7651,4029
23 abr 202452,0552,2051,8451,9751,60423
22 abr 202451,6752,1051,6752,1051,748
19 abr 202450,9851,3950,9851,3751,011481
18 abr 202450,9250,9850,7350,9850,62104
17 abr 202450,3350,6250,1250,2349,88188
16 abr 202450,1250,2749,7350,2049,85194
15 abr 202450,7050,8150,7050,8150,4587
12 abr 202450,1250,6750,0650,0649,71317
11 abr 202450,7250,7249,9950,2349,88121
10 abr 202451,6351,7151,1551,1550,7999
09 abr 202453,0953,0951,4951,5651,20405
08 abr 202453,7053,7053,4753,4753,092
05 abr 202453,6153,8853,5153,8853,51119
04 abr 202454,4854,5054,1954,1953,81112
03 abr 202454,2954,2954,2254,2653,88138
02 abr 202454,2254,5354,2254,2453,85289
28 mar 202453,6453,8153,5353,7053,32249
27 mar 202453,3553,5653,3153,5253,1438
26 mar 202453,0553,5652,7853,4453,0683
25 mar 202452,1653,1752,1653,0352,661137
22 mar 202452,3152,9752,1852,1851,813314
21 mar 202453,0953,1252,6152,8652,49271
20 mar 202452,3452,9052,3452,9052,5316.783
19 mar 202452,2352,5751,8752,3752,002228
18 mar 202451,6552,6451,6552,0251,651884
15 mar 202451,7552,1151,3451,7251,36554
14 mar 202451,1551,4950,8551,2350,87701
13 mar 202451,0551,5150,5551,1850,82781
12 mar 202450,5250,7650,2250,6350,27788
11 mar 202450,3850,4349,9050,3549,99319
08 mar 202451,5351,7351,0651,0650,70785
07 mar 202450,7151,4050,7151,3651,00247
06 mar 202450,6550,6749,8150,5350,17380
05 mar 202449,9950,6749,5050,6750,31366
04 mar 202449,6250,0449,5749,7049,352055
01 mar 202449,5549,7149,1149,1448,79158
29 feb 202448,6549,9448,6549,3749,021162
28 feb 202449,1849,8749,1549,4949,14162
27 feb 202449,3049,7249,2249,2648,91312
26 feb 202449,5949,8849,3049,3348,98728
23 feb 202450,0050,0049,7949,7949,44166
22 feb 202449,1749,4249,1749,4249,08212
21 feb 202449,4549,4548,9748,9948,64220
20 feb 202448,7149,5348,3849,1048,75856
19 feb 2024------
16 feb 202448,8249,0748,4749,0748,73638
15 feb 202448,7049,1648,2248,8548,51207
14 feb 202448,5148,6448,2548,4148,07358
13 feb 202448,6648,7548,0348,0347,69423
12 feb 202447,9848,6847,7448,6748,331097
09 feb 202447,4047,4547,0847,4547,12759
08 feb 202447,3347,3346,6447,2646,93129
07 feb 202447,6747,6947,0747,0846,7558
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...