Mercados españoles abiertos en 1 hr 10 mins

Unum Group (UNM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,97+0,18 (+0,35%)
Al cierre: 04:00PM EDT
51,41 -0,56 (-1,08%)
Después del cierre: 06:09PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202451,6852,0651,4951,9751,97919.800
23 abr 202451,9352,2151,7651,7951,79819.200
22 abr 202451,6952,1251,4951,8051,80898.800
19 abr 202450,8751,4850,6651,3651,361.270.300
18 abr 202450,5551,1250,4650,7950,791.099.400
17 abr 202450,7050,7050,0150,1650,16784.600
16 abr 202450,2350,5349,6950,3950,391.152.800
15 abr 202450,9351,0649,8949,9549,95974.300
12 abr 202450,2550,8949,9550,3050,301.464.600
11 abr 202450,7850,8649,8850,2550,251.957.600
10 abr 202451,6751,8250,9451,0951,091.287.700
09 abr 202453,0053,1551,3951,6351,631.343.300
08 abr 202453,5753,8153,2753,2753,271.314.400
05 abr 202453,7453,9453,5053,7353,73748.300
04 abr 202454,3954,5753,3153,3853,38873.700
03 abr 202454,0154,5754,0054,2854,281.133.300
02 abr 202453,9654,5653,9454,1054,101.133.800
01 abr 202454,0054,0653,5253,8753,871.165.200
28 mar 202453,7653,9753,4553,6653,661.238.700
27 mar 202453,3053,8253,2953,7053,70950.900
26 mar 202453,1153,5852,8953,1553,15889.500
25 mar 202452,1553,3252,1553,1353,13930.300
22 mar 202452,8052,8752,0252,1352,13874.800
21 mar 202453,0453,2252,6452,7152,711.204.400
20 mar 202452,2053,0452,2052,9952,991.126.500
19 mar 202452,0052,6251,8952,4052,401.060.700
18 mar 202452,0552,4351,8751,9151,911.142.600
15 mar 202451,4452,1751,4452,1152,114.578.300
14 mar 202451,2551,6750,8351,6551,651.298.900
13 mar 202451,0651,4750,8051,2851,281.144.900
12 mar 202450,4350,9550,1950,8950,891.040.800
11 mar 202450,3250,4849,9050,3550,35996.700
08 mar 202451,3651,7850,3350,4050,401.099.900
07 mar 202450,6151,4950,6151,3951,391.164.100
06 mar 202450,6150,7149,8050,6050,601.908.500
05 mar 202449,5450,7349,5450,4850,481.531.500
04 mar 202449,6250,0949,4249,6349,632.302.200
01 mar 202449,5549,6749,0249,3049,302.080.700
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 ene 202449,9849,9848,1148,3448,344.479.600
30 ene 202447,0547,9547,0347,8447,841.807.000
29 ene 202447,4147,5646,7946,9946,991.996.500
26 ene 202447,4447,5147,0947,4147,41998.600
25 ene 202446,7947,2846,7047,2747,271.526.300
25 ene 20240.365 Dividendo
24 ene 202446,9947,3246,8047,0946,731.352.800
23 ene 202446,7247,0246,4646,6946,33990.800
22 ene 202446,1646,7346,1646,6746,311.499.700
19 ene 202446,0246,2045,7146,0745,711.030.500
18 ene 202445,3545,9245,2345,8745,511.641.500
17 ene 202444,8345,7744,8345,4045,051.224.600
16 ene 202445,2445,5545,0345,2444,89843.500
12 ene 202445,5545,6545,2645,3645,01788.000
11 ene 202445,0145,4944,8445,2644,911.090.100
10 ene 202445,2245,4244,8845,1844,83948.400
09 ene 202445,5645,5644,8345,3244,971.254.800
08 ene 202445,7246,0445,2545,7045,351.557.300
05 ene 202446,2746,4145,5445,8445,482.515.000
04 ene 202446,4046,8346,1346,1845,821.363.800
03 ene 202446,2746,5745,6646,2545,891.745.400
02 ene 202445,2845,7245,1645,7045,35900.800
29 dic 202345,3745,4745,1045,2244,87696.500
28 dic 202345,0945,4845,0045,2944,94558.700
27 dic 202345,1145,2244,8145,1844,83715.700
26 dic 202344,9345,3144,7145,1044,75593.100
22 dic 202344,9045,2344,6144,9444,59510.300
21 dic 202344,5844,8644,3244,7744,421.086.800
20 dic 202344,5144,8644,3644,4844,141.140.700
19 dic 202344,1044,7744,0144,7644,411.072.200
18 dic 202343,8944,4443,6544,2443,901.277.700
15 dic 202343,6743,9043,2643,5543,213.115.400
14 dic 202344,8544,8943,9644,0643,721.644.800
13 dic 202345,2445,4044,4044,6844,331.898.300
12 dic 202344,6245,7644,5245,3244,972.086.700
11 dic 202343,3344,9543,0444,7544,402.850.400
08 dic 202342,6842,9742,6342,8342,50856.000
07 dic 202342,5642,8442,3742,6342,301.096.300
06 dic 202342,6542,9042,0942,3442,011.755.100
05 dic 202343,1243,2842,4642,5242,191.255.200
04 dic 202342,9843,5042,9043,3042,96887.200
01 dic 202342,6843,2042,5343,0842,751.199.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...