Mercado fechado

Unum Group (UUM.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
38,03-0,01 (-0,03%)
No fechamento: 09:49PM CET
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202337,6238,0337,6238,0338,03-
26 de jan. de 202337,1438,0337,1438,0338,03-
26 de jan. de 20230.33 Dividendo
25 de jan. de 202337,1937,8236,6037,8237,4915.745
24 de jan. de 202336,7837,6536,7837,6537,32-
23 de jan. de 202336,4036,4036,4036,4036,08-
20 de jan. de 202336,1936,9736,1936,9736,65-
19 de jan. de 202336,2436,6336,2436,6336,32-
18 de jan. de 202337,4237,4236,8736,8736,55-
17 de jan. de 202337,5437,9437,5437,9437,61-
16 de jan. de 202337,6037,6037,6037,6037,27-
13 de jan. de 202337,2938,0337,2938,0337,7011
12 de jan. de 202337,2537,7937,2537,7937,46-
11 de jan. de 202337,5937,5937,5937,5937,26-
10 de jan. de 202336,9437,9736,9437,9737,64-
09 de jan. de 202338,1638,1637,3837,3837,05-
06 de jan. de 202338,3038,4838,3038,4838,14-
05 de jan. de 202337,5739,0037,5738,6338,30102
04 de jan. de 202337,4437,4437,4437,4437,11-
03 de jan. de 202338,8538,8537,9737,9737,64-
02 de jan. de 202338,0438,0438,0438,0437,71-
30 de dez. de 202237,9937,9937,9037,9037,57-
29 de dez. de 202237,8338,4937,8338,4938,15-
28 de dez. de 202238,2238,3238,2238,3237,99-
27 de dez. de 202238,1338,4938,1338,4938,15-
23 de dez. de 202237,7438,4437,7438,4438,11-
22 de dez. de 202237,9037,9937,9037,9937,66-
21 de dez. de 202237,4938,3537,4938,3538,02-
20 de dez. de 202236,3537,6836,3537,6837,35-
19 de dez. de 202236,3436,8536,3436,8536,53-
16 de dez. de 202236,3236,6936,3236,6936,36-
15 de dez. de 202236,6936,6936,1936,1935,87-
14 de dez. de 202236,2936,3336,2936,3336,02-
13 de dez. de 202237,6939,1937,6938,9038,561.503
12 de dez. de 202237,5937,5936,8636,8636,54-
09 de dez. de 202238,0138,0138,0138,0137,68-
08 de dez. de 202238,6938,6938,6938,6938,35-
07 de dez. de 202239,7839,7839,6939,6939,34220
06 de dez. de 202239,2939,2939,2939,2938,95-
05 de dez. de 202240,1340,1339,2639,2638,92-
02 de dez. de 202239,5439,5439,5439,5439,20-
01 de dez. de 202240,0440,0440,0440,0439,70-
30 de nov. de 202239,9839,9839,9839,9839,63-
29 de nov. de 202239,5939,5939,5939,5939,24-
28 de nov. de 202239,5339,5339,5339,5339,18-
25 de nov. de 202239,0039,0039,0039,0038,66-
24 de nov. de 202239,0039,0039,0039,0038,66-
23 de nov. de 202239,8339,8339,8339,8339,48-
22 de nov. de 202239,2639,2639,2639,2638,91-
21 de nov. de 202239,2939,2939,2939,2938,95-
18 de nov. de 202238,9739,3938,9739,3939,05200
17 de nov. de 202238,2338,8138,2338,8138,47319
16 de nov. de 202239,2039,3538,5339,2238,875.518
15 de nov. de 202238,6941,0038,6939,2438,907.425
14 de nov. de 202238,3240,7438,3240,7440,39740
11 de nov. de 202241,2842,4939,6539,6539,313.565
10 de nov. de 202243,7743,7743,7743,7743,39-
09 de nov. de 202243,5143,5143,5143,5143,13-
08 de nov. de 202245,1345,1345,1345,1344,73-
07 de nov. de 202245,0345,0345,0345,0344,64-
04 de nov. de 202245,5345,5345,5345,5345,14-
03 de nov. de 202245,7245,7245,7245,7245,33-
02 de nov. de 202243,0043,0043,0043,0042,62120
01 de nov. de 202246,0846,0846,0846,0845,68-
31 de out. de 202245,9746,2045,4545,4545,0580
28 de out. de 202244,7944,7944,7944,7944,40-
27 de out. de 202243,6343,6343,6343,6343,24-
27 de out. de 20220.33 Dividendo
26 de out. de 202244,3744,3744,3744,3743,66-
25 de out. de 202244,4544,4544,4544,4543,73-
24 de out. de 202244,6044,6044,6044,6043,8823
21 de out. de 202243,0743,6343,0743,6342,93250
20 de out. de 202243,6943,6943,6943,6942,99-
19 de out. de 202243,4844,2043,4844,2043,49200
18 de out. de 202243,0343,0343,0343,0342,34-
17 de out. de 202243,0643,0643,0643,0642,36-
14 de out. de 202243,5843,5843,5843,5842,88-
13 de out. de 202241,6041,6041,6041,6040,93-
12 de out. de 202242,1342,1342,1342,1341,46-
11 de out. de 202242,0143,1542,0143,1542,4645
10 de out. de 202242,3843,4442,3843,4442,74120
07 de out. de 202241,7642,0341,7642,0341,367
06 de out. de 202241,1041,1041,1041,1040,44-
05 de out. de 202240,8540,8540,8540,8540,19-
04 de out. de 202240,2440,2440,2440,2439,59-
03 de out. de 202239,4440,2939,4440,2939,6425
30 de set. de 202239,5039,5039,5039,5038,86-
29 de set. de 202239,7339,8139,7339,8139,1740
28 de set. de 202239,4439,4439,4439,4438,81-
27 de set. de 202239,8640,1339,6939,6939,05150
26 de set. de 202239,8839,8839,8839,8839,23-
23 de set. de 202240,3240,3240,3240,3239,67-
22 de set. de 202240,2140,2140,2140,2139,56-
21 de set. de 202240,3840,3840,3840,3839,73-
20 de set. de 202240,3340,3340,3340,3339,68-
19 de set. de 202239,5139,5139,5139,5138,87-
16 de set. de 202240,1540,1540,1540,1539,51-
15 de set. de 202240,0641,3840,0641,3840,72100
14 de set. de 202239,4839,4839,4839,1338,50-
13 de set. de 202239,1339,1339,1338,2837,66-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...