Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UNM.US
51.11+0.40(+0.79%)(czas lokalny: 28.06.2024 16:00)Unum Group
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 50.70 | 51.23 | 50.51 | 51.11 | 1 635 126 | 0 |
27.06.2024 | 50.29 | 50.79 | 50.23 | 50.71 | 1 068 839 | 0 |
26.06.2024 | 50.64 | 50.77 | 49.80 | 50.43 | 1 289 217 | 0 |
25.06.2024 | 50.95 | 51.08 | 50.48 | 50.82 | 807 850 | 0 |
24.06.2024 | 51.00 | 51.35 | 50.64 | 50.97 | 1 280 815 | 0 |
21.06.2024 | 50.30 | 50.87 | 50.17 | 50.85 | 2 584 283 | 0 |
20.06.2024 | 49.46 | 50.42 | 49.16 | 50.34 | 905 951 | 0 |
18.06.2024 | 49.22 | 49.40 | 49.40 | 49.40 | 943 535 | 0 |
17.06.2024 | 48.59 | 49.23 | 48.38 | 49.21 | 735 695 | 0 |
14.06.2024 | 49.45 | 49.65 | 48.41 | 48.48 | 1 028 877 | 0 |
13.06.2024 | 49.74 | 49.78 | 49.10 | 49.74 | 599 497 | 0 |
12.06.2024 | 50.00 | 50.44 | 49.62 | 49.91 | 1 383 101 | 0 |
11.06.2024 | 50.81 | 50.82 | 49.69 | 50.01 | 1 156 645 | 0 |
10.06.2024 | 51.53 | 51.65 | 51.07 | 51.33 | 788 270 | 0 |
07.06.2024 | 51.69 | 52.11 | 51.54 | 51.76 | 707 341 | 0 |
06.06.2024 | 51.87 | 52.13 | 51.39 | 51.54 | 922 159 | 0 |
05.06.2024 | 52.20 | 52.40 | 51.32 | 51.82 | 830 557 | 0 |
04.06.2024 | 53.49 | 53.72 | 52.23 | 52.30 | 1 043 390 | 0 |
03.06.2024 | 53.98 | 54.19 | 53.58 | 53.82 | 982 028 | 0 |
31.05.2024 | 53.02 | 53.87 | 52.91 | 53.86 | 1 489 955 | 0 |
30.05.2024 | 52.37 | 53.08 | 52.35 | 53.01 | 668 046 | 0 |
29.05.2024 | 52.12 | 52.46 | 51.93 | 52.40 | 1 143 144 | 0 |
28.05.2024 | 52.39 | 52.70 | 52.11 | 52.28 | 651 814 | 0 |
24.05.2024 | 52.62 | 52.67 | 52.67 | 52.67 | 478 858 | 0 |
23.05.2024 | 52.82 | 52.83 | 52.18 | 52.36 | 843 969 | 0 |
22.05.2024 | 52.72 | 53.23 | 52.56 | 52.92 | 641 831 | 0 |
21.05.2024 | 52.53 | 52.83 | 52.40 | 52.75 | 503 817 | 0 |
20.05.2024 | 53.11 | 53.19 | 52.22 | 52.41 | 721 445 | 0 |
17.05.2024 | 53.02 | 53.26 | 52.88 | 53.09 | 863 218 | 0 |
16.05.2024 | 52.85 | 53.14 | 52.64 | 52.77 | 745 269 | 0 |
15.05.2024 | 52.74 | 52.95 | 52.19 | 52.48 | 757 886 | 0 |
14.05.2024 | 52.90 | 53.10 | 52.78 | 52.94 | 635 952 | 0 |
13.05.2024 | 53.11 | 53.36 | 52.80 | 52.91 | 751 844 | 0 |
10.05.2024 | 52.76 | 53.19 | 52.76 | 53.09 | 720 617 | 0 |
09.05.2024 | 52.47 | 52.95 | 52.46 | 52.67 | 625 660 | 0 |
08.05.2024 | 52.62 | 52.83 | 52.48 | 52.58 | 846 950 | 0 |
07.05.2024 | 52.37 | 52.71 | 52.25 | 52.47 | 960 211 | 0 |
06.05.2024 | 51.93 | 52.35 | 51.98 | 52.18 | 889 453 | 0 |
03.05.2024 | 51.56 | 51.88 | 50.62 | 51.62 | 981 655 | 0 |
02.05.2024 | 52.30 | 52.33 | 51.25 | 51.69 | 1 451 899 | 0 |
01.05.2024 | 50.90 | 52.09 | 50.34 | 51.87 | 2 706 254 | 0 |
30.04.2024 | 50.45 | 50.88 | 50.44 | 50.70 | 1 234 612 | 0 |
29.04.2024 | 50.82 | 51.25 | 50.85 | 51.01 | 1 355 512 | 0 |
26.04.2024 | 51.07 | 51.12 | 50.54 | 50.75 | 1 009 278 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus