Mercado fechado

Unum Group (UUM.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
39,70+0,45 (+1,15%)
No fechamento: 09:44PM CET
Período:
11 de dez. de 2022 - 11 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202339,0039,7039,0039,7039,70-
07 de dez. de 202338,7039,2538,7039,2539,25-
06 de dez. de 202338,9039,2538,9039,2539,25-
05 de dez. de 202339,3539,3539,3039,3039,30-
04 de dez. de 202339,0039,0039,0039,0039,00-
01 de dez. de 202338,9538,9538,9538,9538,95-
30 de nov. de 202338,2539,4038,2539,4039,40-
29 de nov. de 202337,9038,5037,9038,5038,50-
28 de nov. de 202338,8038,8038,3538,3538,35-
27 de nov. de 202339,1539,1539,1539,1539,15-
24 de nov. de 202338,6539,3038,6539,3039,30-
23 de nov. de 202338,6038,7038,6038,7038,70-
22 de nov. de 202338,5039,2038,5039,2039,20-
21 de nov. de 202338,0038,9538,0038,9538,95-
20 de nov. de 202338,4038,6538,4038,6538,65-
17 de nov. de 202338,3038,9038,3038,9038,90-
16 de nov. de 202338,6538,6538,6538,6538,65-
15 de nov. de 202338,4539,0538,4539,0539,05-
14 de nov. de 202339,7539,7538,9038,9038,90-
13 de nov. de 202339,9540,1539,9540,1540,15-
10 de nov. de 202340,2040,2040,2040,2040,20-
09 de nov. de 202339,8040,5039,8040,5040,50-
08 de nov. de 202340,2540,3540,2540,3540,35-
07 de nov. de 202340,1540,7040,1540,7040,70-
06 de nov. de 202340,0040,7040,0040,7040,70-
03 de nov. de 202339,9040,5039,9040,5040,50-
02 de nov. de 202339,8039,8039,8039,8039,80-
01 de nov. de 202345,2045,2045,2045,2045,20-
31 de out. de 202345,9046,4044,7044,7044,70300
30 de out. de 202345,1045,8045,1045,8045,80-
27 de out. de 202345,4045,4045,4045,4045,40-
26 de out. de 202344,5544,5544,5544,5544,55-
26 de out. de 20230.365 Dividendo
25 de out. de 202345,0545,4545,0545,4545,08-
24 de out. de 202344,9045,5044,9045,5045,13-
23 de out. de 202345,5045,5045,4045,4045,04-
20 de out. de 202346,9046,9046,1546,1545,78-
19 de out. de 202347,8547,8547,5547,5547,17-
18 de out. de 202348,1049,4548,1048,6048,2140
17 de out. de 202347,4548,7547,4548,7548,36-
16 de out. de 202346,8546,8546,8546,8546,47-
13 de out. de 202347,0047,3047,0047,3046,92-
12 de out. de 202346,7047,5046,7047,5047,1250
11 de out. de 202346,5547,0046,5547,0046,62-
10 de out. de 202346,6047,1546,6047,1546,77-
09 de out. de 202346,0546,9046,0546,9046,52-
06 de out. de 202345,3046,7045,3046,7046,32-
05 de out. de 202345,0545,8545,0545,8545,48-
04 de out. de 202345,2045,4545,2045,4545,08-
03 de out. de 202346,2046,2045,6545,6545,28-
02 de out. de 202346,1046,7046,1046,7046,32-
29 de set. de 202346,6046,6046,4546,4546,08-
28 de set. de 202346,3547,0546,3047,0546,6725
27 de set. de 202346,2546,9046,2546,9046,52-
26 de set. de 202346,5546,6546,5546,6546,28-
25 de set. de 202346,4046,4046,4046,4046,03-
22 de set. de 202346,3046,7046,3046,7046,32-
21 de set. de 202345,4546,7545,4546,7546,37-
20 de set. de 202345,3546,0045,3546,0045,63-
19 de set. de 202344,7544,7544,7544,7544,39-
18 de set. de 202344,9044,9044,9044,9044,54-
15 de set. de 202345,4045,4045,4045,4045,04-
14 de set. de 202344,3045,9044,3045,9045,53-
13 de set. de 202344,5044,7544,5044,7544,39-
12 de set. de 202344,4544,4544,4544,4544,09-
11 de set. de 202344,3545,5044,3545,5045,13600
08 de set. de 202344,2044,5544,2044,5544,19150
07 de set. de 202344,6544,6544,6544,6544,29-
06 de set. de 202344,9045,2544,9045,2544,89-
05 de set. de 202345,2545,4545,2545,4545,08-
04 de set. de 202345,2545,2545,2545,2544,89-
01 de set. de 202344,8045,6544,8045,6545,28-
31 de ago. de 202344,7045,2544,7045,2544,89-
30 de ago. de 202344,8544,9544,8544,9544,59-
29 de ago. de 202344,9045,1544,9045,1544,79-
28 de ago. de 202344,8545,3544,8545,3544,99-
25 de ago. de 202344,7045,3544,7045,2544,89-
24 de ago. de 202343,6045,0043,6044,9544,59200
23 de ago. de 202344,0544,4044,0544,4044,04-
22 de ago. de 202344,3545,1044,3544,5044,1415
21 de ago. de 202344,2045,0544,2045,0544,69-
18 de ago. de 202344,5044,5044,5044,5044,14-
17 de ago. de 202344,3045,0544,3045,0544,69-
16 de ago. de 202344,2044,8044,2044,8044,44-
15 de ago. de 202344,5544,7544,5544,7544,39-
14 de ago. de 202344,3045,7044,3045,1544,79151
11 de ago. de 202343,6543,6543,6543,6543,30-
10 de ago. de 202343,9044,1543,9044,1543,80-
09 de ago. de 202344,7044,7044,4544,4544,09-
08 de ago. de 202345,1045,3045,1045,3044,94-
07 de ago. de 2023------
04 de ago. de 202345,5546,1045,5545,6045,23-
03 de ago. de 202344,4045,9044,4045,9045,53-
02 de ago. de 202343,7044,9043,7044,9044,54-
01 de ago. de 202343,6544,1543,6544,1543,80-
31 de jul. de 202343,7043,9043,7043,9043,55-
28 de jul. de 202343,8544,2043,8544,0543,70-
27 de jul. de 202342,8544,2042,8544,2043,85-
27 de jul. de 20230.365 Dividendo
26 de jul. de 202343,4544,0043,4544,0043,28-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...