Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UNM.US
80.38+1.97(+2.51%)(czas lokalny: 08.01.2026 16:00)Unum Group
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 78.84 | 78.96 | 77.60 | 78.42 | 39 697 | 0 |
| 06.01.2026 | 77.88 | 79.01 | 77.16 | 78.66 | 79 998 | 0 |
| 05.01.2026 | 76.32 | 79.19 | 76.32 | 78.31 | 46 418 | 0 |
| 02.01.2026 | 76.94 | 77.56 | 76.59 | 77.23 | 40 799 | 0 |
| 31.12.2025 | 78.23 | 78.37 | 77.43 | 77.50 | 26 649 | 0 |
| 30.12.2025 | 78.72 | 78.72 | 78.04 | 78.33 | 24 608 | 0 |
| 29.12.2025 | 78.34 | 78.87 | 78.24 | 78.56 | 36 259 | 0 |
| 26.12.2025 | 79.27 | 79.27 | 78.45 | 78.83 | 19 638 | 0 |
| 24.12.2025 | 79.28 | 79.43 | 78.82 | 79.04 | 233 546 | 0 |
| 23.12.2025 | 79.23 | 79.78 | 79.11 | 79.39 | 44 996 | 0 |
| 22.12.2025 | 78.83 | 79.77 | 78.49 | 78.70 | 46 895 | 0 |
| 19.12.2025 | 79.04 | 80.21 | 78.72 | 79.23 | 88 331 | 0 |
| 18.12.2025 | 77.40 | 79.59 | 77.22 | 79.46 | 138 124 | 0 |
| 17.12.2025 | 77.35 | 78.25 | 77.19 | 77.92 | 76 003 | 0 |
| 16.12.2025 | 77.20 | 77.66 | 76.80 | 77.52 | 65 256 | 0 |
| 15.12.2025 | 76.04 | 77.73 | 76.04 | 77.10 | 75 491 | 0 |
| 12.12.2025 | 76.50 | 77.18 | 76.17 | 77.11 | 58 092 | 0 |
| 11.12.2025 | 74.45 | 76.95 | 74.45 | 76.46 | 97 540 | 0 |
| 10.12.2025 | 73.47 | 74.45 | 73.08 | 74.28 | 76 924 | 0 |
| 09.12.2025 | 73.06 | 73.96 | 72.82 | 73.38 | 125 363 | 0 |
| 08.12.2025 | 74.20 | 74.20 | 71.72 | 72.80 | 116 993 | 0 |
| 05.12.2025 | 74.94 | 75.32 | 74.16 | 74.29 | 71 953 | 0 |
| 04.12.2025 | 73.67 | 73.83 | 73.06 | 73.35 | 54 932 | 0 |
| 03.12.2025 | 74.44 | 74.46 | 73.22 | 73.53 | 107 034 | 0 |
| 02.12.2025 | 74.80 | 74.91 | 74.05 | 74.30 | 62 247 | 0 |
| 01.12.2025 | 75.92 | 76.20 | 75.11 | 75.20 | 54 537 | 0 |
| 28.11.2025 | 76.53 | 76.66 | 75.93 | 75.98 | 43 441 | 0 |
| 26.11.2025 | 76.89 | 76.89 | 76.08 | 76.38 | 61 914 | 0 |
| 25.11.2025 | 76.17 | 77.17 | 76.17 | 76.54 | 64 821 | 0 |
| 24.11.2025 | 75.61 | 75.91 | 74.88 | 75.63 | 40 229 | 0 |
| 21.11.2025 | 76.55 | 77.20 | 75.36 | 75.65 | 50 618 | 0 |
| 20.11.2025 | 77.28 | 77.75 | 75.95 | 76.30 | 42 334 | 0 |
| 19.11.2025 | 77.21 | 77.41 | 76.13 | 76.50 | 133 026 | 0 |
| 18.11.2025 | 75.25 | 76.96 | 75.25 | 76.72 | 240 855 | 0 |
| 17.11.2025 | 76.44 | 76.54 | 75.43 | 75.88 | 116 528 | 0 |
| 14.11.2025 | 76.70 | 77.31 | 75.90 | 76.97 | 146 553 | 0 |
| 13.11.2025 | 77.25 | 78.00 | 76.71 | 76.86 | 155 298 | 0 |
| 12.11.2025 | 76.54 | 77.92 | 76.41 | 77.33 | 93 315 | 0 |
| 11.11.2025 | 77.61 | 77.75 | 76.27 | 76.33 | 128 850 | 0 |
| 10.11.2025 | 77.97 | 78.72 | 77.28 | 77.32 | 140 682 | 0 |
| 07.11.2025 | 76.07 | 78.33 | 75.64 | 78.08 | 227 484 | 0 |
| 06.11.2025 | 76.83 | 77.81 | 76.36 | 76.83 | 238 668 | 0 |
| 05.11.2025 | 78.19 | 78.71 | 76.36 | 76.75 | 362 595 | 0 |
| 04.11.2025 | 74.82 | 78.99 | 74.82 | 78.13 | 564 504 | 0 |
| 03.11.2025 | 73.04 | 73.67 | 72.31 | 72.87 | 291 375 | 0 |
| 31.10.2025 | 73.41 | 73.66 | 72.85 | 73.42 | 163 963 | 0 |
| 30.10.2025 | 74.85 | 75.18 | 73.42 | 73.50 | 179 362 | 0 |
| 29.10.2025 | 74.07 | 75.29 | 74.07 | 74.84 | 62 758 | 0 |
| 28.10.2025 | 75.84 | 75.84 | 74.62 | 74.68 | 49 606 | 0 |
| 27.10.2025 | 76.31 | 76.59 | 75.75 | 75.78 | 43 867 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
