Mercado fechado

Unum Group (UNM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
50,75-0,61 (-1,19%)
No fechamento: 04:00PM EDT
50,76 +0,01 (+0,02%)
Pós-fechamento: 06:12PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202451,0751,1250,5450,7550,751.009.300
25 de abr. de 202451,6951,8051,1151,3651,36661.800
25 de abr. de 20240.365 Dividendo
24 de abr. de 202451,6852,0651,4951,9751,61919.800
23 de abr. de 202451,9352,2151,7651,7951,43819.200
22 de abr. de 202451,6952,1251,4951,8051,44898.800
19 de abr. de 202450,8751,4850,6651,3651,001.270.300
18 de abr. de 202450,5551,1250,4650,7950,431.099.400
17 de abr. de 202450,7050,7050,0150,1649,81784.600
16 de abr. de 202450,2350,5349,6950,3950,041.152.800
15 de abr. de 202450,9351,0649,8949,9549,60974.300
12 de abr. de 202450,2550,8949,9550,3049,951.464.600
11 de abr. de 202450,7850,8649,8850,2549,901.957.600
10 de abr. de 202451,6751,8250,9451,0950,731.287.700
09 de abr. de 202453,0053,1551,3951,6351,271.343.300
08 de abr. de 202453,5753,8153,2753,2752,901.314.400
05 de abr. de 202453,7453,9453,5053,7353,35748.300
04 de abr. de 202454,3954,5753,3153,3853,01873.700
03 de abr. de 202454,0154,5754,0054,2853,901.133.300
02 de abr. de 202453,9654,5653,9454,1053,721.133.800
01 de abr. de 202454,0054,0653,5253,8753,491.165.200
28 de mar. de 202453,7653,9753,4553,6653,281.238.700
27 de mar. de 202453,3053,8253,2953,7053,32950.900
26 de mar. de 202453,1153,5852,8953,1552,78889.500
25 de mar. de 202452,1553,3252,1553,1352,76930.300
22 de mar. de 202452,8052,8752,0252,1351,76874.800
21 de mar. de 202453,0453,2252,6452,7152,341.204.400
20 de mar. de 202452,2053,0452,2052,9952,621.126.500
19 de mar. de 202452,0052,6251,8952,4052,031.060.700
18 de mar. de 202452,0552,4351,8751,9151,551.142.600
15 de mar. de 202451,4452,1751,4452,1151,744.578.300
14 de mar. de 202451,2551,6750,8351,6551,291.298.900
13 de mar. de 202451,0651,4750,8051,2850,921.144.900
12 de mar. de 202450,4350,9550,1950,8950,531.040.800
11 de mar. de 202450,3250,4849,9050,3550,00996.700
08 de mar. de 202451,3651,7850,3350,4050,051.099.900
07 de mar. de 202450,6151,4950,6151,3951,031.164.100
06 de mar. de 202450,6150,7149,8050,6050,241.908.500
05 de mar. de 202449,5450,7349,5450,4850,131.531.500
04 de mar. de 202449,6250,0949,4249,6349,282.302.200
01 de mar. de 202449,5549,6749,0249,3048,952.080.700
29 de fev. de 202449,4449,7249,1749,4549,104.930.200
28 de fev. de 202449,2049,8649,2049,3649,012.583.000
27 de fev. de 202449,3249,7349,0749,2048,852.110.400
26 de fev. de 202449,3649,9249,1949,2048,85877.200
23 de fev. de 202449,4150,0549,3049,5849,23715.100
22 de fev. de 202449,0849,7048,8849,4049,051.011.600
21 de fev. de 202449,2649,3948,7348,9848,64934.600
20 de fev. de 202448,6349,5648,5349,2348,881.405.500
16 de fev. de 202448,8049,1648,2948,7348,391.402.600
15 de fev. de 202448,4549,1848,4548,7048,361.208.700
14 de fev. de 202448,2548,6848,1148,4448,101.220.000
13 de fev. de 202448,6448,8547,6548,0247,681.212.800
12 de fev. de 202447,8648,7347,7948,4548,111.098.600
09 de fev. de 202447,2247,7747,0047,7347,39870.500
08 de fev. de 202447,3147,4346,6447,3547,021.123.600
07 de fev. de 202447,6347,8746,9747,2746,941.346.100
06 de fev. de 202447,5047,9247,4147,5347,201.575.100
05 de fev. de 202447,2647,8547,0147,5047,171.054.300
02 de fev. de 202447,4447,7947,2447,3447,011.362.900
01 de fev. de 202448,1048,1846,3947,0946,762.502.700
31 de jan. de 202449,9849,9848,1148,3448,004.479.600
30 de jan. de 202447,0547,9547,0347,8447,501.807.000
29 de jan. de 202447,4147,5646,7946,9946,661.996.500
26 de jan. de 202447,4447,5147,0947,4147,08998.600
25 de jan. de 202446,7947,2846,7047,2746,941.526.300
25 de jan. de 20240.365 Dividendo
24 de jan. de 202446,9947,3246,8047,0946,401.352.800
23 de jan. de 202446,7247,0246,4646,6946,00990.800
22 de jan. de 202446,1646,7346,1646,6745,981.499.700
19 de jan. de 202446,0246,2045,7146,0745,391.030.500
18 de jan. de 202445,3545,9245,2345,8745,191.641.500
17 de jan. de 202444,8345,7744,8345,4044,731.224.600
16 de jan. de 202445,2445,5545,0345,2444,57843.500
12 de jan. de 202445,5545,6545,2645,3644,69788.000
11 de jan. de 202445,0145,4944,8445,2644,591.090.100
10 de jan. de 202445,2245,4244,8845,1844,51948.400
09 de jan. de 202445,5645,5644,8345,3244,651.254.800
08 de jan. de 202445,7246,0445,2545,7045,031.557.300
05 de jan. de 202446,2746,4145,5445,8445,172.515.000
04 de jan. de 202446,4046,8346,1346,1845,501.363.800
03 de jan. de 202446,2746,5745,6646,2545,571.745.400
02 de jan. de 202445,2845,7245,1645,7045,03900.800
29 de dez. de 202345,3745,4745,1045,2244,55696.500
28 de dez. de 202345,0945,4845,0045,2944,62558.700
27 de dez. de 202345,1145,2244,8145,1844,51715.700
26 de dez. de 202344,9345,3144,7145,1044,44593.100
22 de dez. de 202344,9045,2344,6144,9444,28510.300
21 de dez. de 202344,5844,8644,3244,7744,111.086.800
20 de dez. de 202344,5144,8644,3644,4843,831.140.700
19 de dez. de 202344,1044,7744,0144,7644,101.072.200
18 de dez. de 202343,8944,4443,6544,2443,591.277.700
15 de dez. de 202343,6743,9043,2643,5542,913.115.400
14 de dez. de 202344,8544,8943,9644,0643,411.644.800
13 de dez. de 202345,2445,4044,4044,6844,021.898.300
12 de dez. de 202344,6245,7644,5245,3244,652.086.700
11 de dez. de 202343,3344,9543,0444,7544,092.850.400
08 de dez. de 202342,6842,9742,6342,8342,20856.000
07 de dez. de 202342,5642,8442,3742,6342,001.096.300
06 de dez. de 202342,6542,9042,0942,3441,721.755.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...