Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UNM.US
51.36-0.24(-0.47%)(czas lokalny: 25.04.2024 16:00)Unum Group
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 51.69 | 51.80 | 51.10 | 51.36 | 603 261 | 0 |
24.04.2024 | 51.68 | 52.06 | 51.49 | 51.97 | 834 635 | 0 |
23.04.2024 | 51.93 | 52.21 | 51.76 | 51.79 | 775 732 | 0 |
22.04.2024 | 51.69 | 52.12 | 51.49 | 51.80 | 871 563 | 0 |
19.04.2024 | 50.87 | 51.48 | 50.66 | 51.36 | 1 269 584 | 0 |
18.04.2024 | 50.55 | 51.12 | 50.46 | 50.79 | 919 531 | 0 |
17.04.2024 | 50.70 | 50.61 | 50.01 | 50.16 | 783 309 | 0 |
16.04.2024 | 50.23 | 50.53 | 49.69 | 50.39 | 1 027 505 | 0 |
15.04.2024 | 50.93 | 51.06 | 49.89 | 49.95 | 974 228 | 0 |
12.04.2024 | 50.25 | 50.89 | 49.95 | 50.30 | 1 378 809 | 0 |
11.04.2024 | 50.78 | 50.86 | 49.88 | 50.25 | 1 880 235 | 0 |
10.04.2024 | 51.67 | 51.82 | 50.94 | 51.09 | 1 287 718 | 0 |
09.04.2024 | 53.00 | 53.15 | 51.39 | 51.63 | 1 343 321 | 0 |
08.04.2024 | 53.57 | 53.81 | 53.27 | 53.27 | 1 314 298 | 0 |
05.04.2024 | 53.74 | 53.94 | 53.50 | 53.73 | 748 293 | 0 |
04.04.2024 | 54.39 | 54.57 | 53.30 | 53.38 | 829 696 | 0 |
03.04.2024 | 54.01 | 54.56 | 53.92 | 54.28 | 1 051 436 | 0 |
02.04.2024 | 53.96 | 54.55 | 53.94 | 54.10 | 1 125 880 | 0 |
01.04.2024 | 54.00 | 54.10 | 53.52 | 53.87 | 1 165 201 | 0 |
28.03.2024 | 53.76 | 53.66 | 53.66 | 53.66 | 1 238 652 | 0 |
27.03.2024 | 53.30 | 53.82 | 53.28 | 53.70 | 950 091 | 0 |
26.03.2024 | 53.11 | 53.58 | 52.89 | 53.15 | 889 450 | 0 |
25.03.2024 | 52.15 | 53.31 | 52.15 | 53.13 | 930 253 | 0 |
22.03.2024 | 52.80 | 52.87 | 52.02 | 52.13 | 874 784 | 0 |
21.03.2024 | 53.04 | 53.22 | 52.64 | 52.71 | 1 178 122 | 0 |
20.03.2024 | 52.20 | 53.04 | 52.27 | 52.99 | 1 020 457 | 0 |
19.03.2024 | 52.00 | 52.62 | 51.89 | 52.40 | 1 013 525 | 0 |
18.03.2024 | 52.05 | 52.43 | 51.87 | 51.91 | 1 142 317 | 0 |
15.03.2024 | 51.44 | 52.17 | 51.42 | 52.11 | 4 578 347 | 0 |
14.03.2024 | 51.25 | 51.67 | 50.83 | 51.65 | 1 277 503 | 0 |
13.03.2024 | 51.06 | 51.47 | 50.80 | 51.28 | 1 144 859 | 0 |
12.03.2024 | 50.43 | 50.95 | 50.19 | 50.89 | 1 040 768 | 0 |
11.03.2024 | 50.32 | 50.48 | 49.88 | 50.35 | 996 151 | 0 |
08.03.2024 | 51.36 | 51.78 | 50.33 | 50.40 | 1 099 885 | 0 |
07.03.2024 | 50.61 | 51.49 | 50.61 | 51.39 | 1 164 042 | 0 |
06.03.2024 | 50.61 | 50.71 | 49.80 | 50.60 | 1 908 489 | 0 |
05.03.2024 | 49.54 | 50.73 | 49.54 | 50.48 | 1 311 646 | 0 |
04.03.2024 | 49.62 | 50.10 | 49.42 | 49.63 | 2 299 258 | 0 |
01.03.2024 | 49.55 | 49.71 | 49.02 | 49.30 | 2 059 055 | 0 |
29.02.2024 | 49.44 | 49.72 | 49.16 | 49.45 | 4 930 174 | 0 |
28.02.2024 | 49.20 | 49.86 | 49.20 | 49.36 | 2 583 039 | 0 |
27.02.2024 | 49.32 | 49.73 | 49.06 | 49.20 | 2 110 359 | 0 |
26.02.2024 | 49.36 | 49.92 | 49.19 | 49.20 | 852 221 | 0 |
23.02.2024 | 49.30 | 50.05 | 49.30 | 49.58 | 706 699 | 0 |
22.02.2024 | 49.08 | 49.70 | 48.88 | 49.40 | 1 011 609 | 0 |
21.02.2024 | 49.26 | 49.39 | 48.73 | 48.98 | 934 592 | 0 |
20.02.2024 | 48.63 | 49.56 | 48.53 | 49.23 | 1 375 466 | 0 |
16.02.2024 | 48.80 | 48.73 | 48.73 | 48.73 | 1 402 642 | 0 |
15.02.2024 | 48.45 | 49.18 | 48.45 | 48.70 | 1 185 546 | 0 |
14.02.2024 | 48.25 | 48.67 | 48.11 | 48.44 | 1 190 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus