Mercado fechado

Unum Group (UUM.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
48,30-0,87 (-1,77%)
No fechamento: 09:28AM CEST
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202448,3048,3048,3048,3048,30100
25 de jul. de 202448,7549,1748,7549,1749,17-
24 de jul. de 202448,8449,3948,8449,3949,39-
23 de jul. de 202448,8149,5848,8149,5849,58-
22 de jul. de 202448,5548,5548,5548,5548,55-
19 de jul. de 202448,4048,4048,4048,4048,40-
18 de jul. de 202448,6249,0848,6249,0849,08-
17 de jul. de 202448,5149,0948,5149,0949,09-
16 de jul. de 202447,9749,1047,9749,1049,10100
15 de jul. de 202447,2547,2547,2547,2547,25-
12 de jul. de 202446,8147,6246,8147,6247,62-
11 de jul. de 202446,9449,2046,9447,2347,23563
10 de jul. de 202446,1047,1446,1047,1447,14-
09 de jul. de 202445,7146,6445,7146,6446,64-
08 de jul. de 202445,2945,2945,2945,2945,29-
05 de jul. de 202446,4746,4745,8445,8445,84-
04 de jul. de 202446,5846,6446,5846,6446,64-
03 de jul. de 202447,2047,2046,7646,7646,76-
02 de jul. de 202446,9247,7746,9247,7747,77-
01 de jul. de 202446,9346,9346,9346,9346,93-
28 de jun. de 202446,7547,2446,7547,2447,24-
27 de jun. de 202446,4547,2646,4547,2647,26-
26 de jun. de 202446,8347,0146,8347,0147,01-
25 de jun. de 202446,8847,3446,8847,3447,34150
24 de jun. de 202446,8347,6146,8347,6147,61-
21 de jun. de 202446,3846,3846,3846,3846,38-
20 de jun. de 202445,3946,8545,3946,8546,85-
19 de jun. de 202445,3545,3545,2845,2845,28-
18 de jun. de 202445,2545,8645,2545,8645,86-
17 de jun. de 202444,6645,6244,6645,6245,62-
14 de jun. de 202445,6445,6445,0945,0945,09-
13 de jun. de 202445,5146,1245,5146,1246,12-
12 de jun. de 202445,9246,0645,9246,0646,06-
11 de jun. de 202446,9546,9546,3646,3646,36-
10 de jun. de 202447,3747,3747,3747,3747,37-
07 de jun. de 202446,8147,9546,8147,9547,95-
06 de jun. de 202446,9247,1946,9247,1947,19-
05 de jun. de 202447,4947,4947,4647,4647,46-
04 de jun. de 202448,6048,6047,9247,9247,92-
03 de jun. de 202449,0349,0349,0349,0349,03-
31 de mai. de 202448,3248,3248,3248,3248,32-
30 de mai. de 202447,4148,7047,4148,7048,70-
29 de mai. de 202447,3048,3847,3048,3848,38-
28 de mai. de 202447,7847,9747,7847,9747,97-
27 de mai. de 202447,8347,8347,8347,8347,83-
24 de mai. de 202447,7448,6047,7448,3048,3012
23 de mai. de 202448,2348,2348,1948,1948,19-
22 de mai. de 202447,8748,7947,8748,7948,79-
21 de mai. de 202447,5248,3547,5248,3548,35-
20 de mai. de 202448,1648,1648,1648,1648,16-
17 de mai. de 202447,8947,8947,8947,8947,89-
16 de mai. de 202447,6248,4447,6248,4448,44-
15 de mai. de 202448,2148,2148,2148,2148,21-
14 de mai. de 202448,3848,6748,3848,6748,67-
13 de mai. de 202448,6348,6348,6348,6348,63-
10 de mai. de 202448,3749,1748,3749,1749,17-
09 de mai. de 202448,2548,2548,2548,2548,25-
08 de mai. de 202448,1348,7748,1348,7748,77-
07 de mai. de 202447,8648,7447,8648,7448,74-
06 de mai. de 202447,3647,3647,3647,3647,36-
03 de mai. de 202447,7647,7647,7547,7547,75-
02 de mai. de 202447,6447,6447,6447,6447,64-
30 de abr. de 202446,9447,4746,9447,4747,47-
29 de abr. de 202446,7847,3846,7847,3847,38-
26 de abr. de 202447,2747,2847,2747,2847,28-
25 de abr. de 202447,3447,7147,3447,7147,71-
24 de abr. de 202447,7748,3947,7748,3948,39-
23 de abr. de 202447,9948,2747,9948,2748,27-
22 de abr. de 202447,6848,5947,6848,5948,59-
19 de abr. de 202446,8648,0746,8648,0748,07-
18 de abr. de 202446,4246,4246,4246,4246,42-
17 de abr. de 202446,7446,8946,7446,8946,89-
16 de abr. de 202446,3347,3046,3347,3047,30-
15 de abr. de 202446,7146,7146,7146,7146,71-
12 de abr. de 202446,4546,4546,4546,4546,45-
11 de abr. de 202446,9046,9046,7046,7046,70-
10 de abr. de 202446,9847,4446,9847,4447,44-
09 de abr. de 202448,7248,7247,2647,2647,26-
08 de abr. de 202448,8648,8648,8648,8648,86-
05 de abr. de 202448,6149,3848,6149,3849,38-
04 de abr. de 202449,4349,4349,1049,1049,10-
03 de abr. de 202449,5150,0449,5150,0450,04-
02 de abr. de 202449,4750,1249,4750,1250,12-
28 de mar. de 202449,4549,6049,4549,6049,60-
27 de mar. de 202448,9049,4548,9049,4549,45-
26 de mar. de 202448,7048,9548,7048,9548,95-
25 de mar. de 202447,9048,9047,9048,9048,90-
22 de mar. de 202448,3048,3048,1048,1048,10-
21 de mar. de 202448,3548,4048,3548,4048,40-
20 de mar. de 202447,9048,4047,9048,4048,40-
19 de mar. de 202447,5548,1047,5548,1048,10-
18 de mar. de 202447,5047,5047,5047,5047,50-
15 de mar. de 202447,1547,7047,1547,7047,70-
14 de mar. de 202446,7046,7046,7046,7046,70-
13 de mar. de 202446,3046,6046,3046,6046,60-
12 de mar. de 202445,7546,4545,7546,4546,45-
11 de mar. de 202445,2545,9545,2545,9545,95-
08 de mar. de 202446,3546,3545,9545,9545,95-
07 de mar. de 202445,6546,8545,6546,8546,8540
06 de mar. de 202445,8546,2045,8546,2046,20-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...