Unum Group (UNMA)

UNMA
🏛️ États-Unis →
24.07
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 25.00 25.27 24.93 25.23 0.3M
2023-12-28 24.95 25.08 24.93 24.93 0.0M
2023-12-27 24.91 25.02 24.81 24.93 0.0M
2023-12-26 24.73 24.95 24.73 24.81 0.0M
2023-12-22 24.88 25.02 24.74 24.74 0.0M
2023-12-21 24.89 24.90 24.61 24.78 0.0M
2023-12-20 24.74 24.86 24.57 24.80 0.0M
2023-12-19 24.45 24.73 24.43 24.69 0.0M
2023-12-18 24.72 24.76 24.45 24.53 0.0M
2023-12-15 24.80 24.80 24.63 24.63 0.0M
2023-12-14 24.79 24.79 24.38 24.69 0.0M
2023-12-13 24.27 24.64 24.16 24.60 0.0M
2023-12-12 23.91 24.24 23.85 24.16 0.0M
2023-12-11 24.00 24.18 23.74 23.80 0.0M
2023-12-08 24.20 24.20 23.84 23.93 0.0M
2023-12-07 24.22 24.22 23.93 24.20 0.0M
2023-12-06 24.19 24.22 23.89 24.16 0.0M
2023-12-05 23.81 24.13 23.81 24.07 0.0M
2023-12-04 23.87 23.97 23.61 23.87 0.0M
2023-12-01 23.63 23.91 23.49 23.90 0.0M
2023-11-30 23.80 23.86 23.55 23.55 0.0M
2023-11-29 23.99 24.19 23.91 24.08 0.0M
2023-11-28 23.67 23.99 23.40 23.99 0.0M
2023-11-27 23.62 23.90 23.58 23.76 0.0M
2023-11-24 23.34 23.53 23.34 23.53 0.0M
2023-11-22 23.75 23.75 23.42 23.42 0.0M
2023-11-21 23.74 23.75 23.49 23.67 0.0M
2023-11-20 23.57 23.74 23.36 23.72 0.0M
2023-11-17 23.56 23.86 23.47 23.50 0.0M
2023-11-16 23.73 23.86 23.45 23.62 0.0M
2023-11-15 23.70 23.84 23.54 23.62 0.0M
2023-11-14 23.61 23.83 23.52 23.79 0.0M
2023-11-13 23.29 23.55 23.18 23.33 0.0M
2023-11-10 23.56 23.83 23.18 23.18 0.0M
2023-11-09 23.69 23.81 23.30 23.41 0.0M
2023-11-08 23.50 23.75 23.48 23.68 0.0M
2023-11-07 23.73 23.73 23.27 23.32 0.0M
2023-11-06 23.50 23.75 23.35 23.65 0.0M
2023-11-03 23.58 23.80 23.25 23.68 0.0M
2023-11-02 23.64 23.64 23.08 23.47 0.0M
2023-11-01 22.19 22.91 22.19 22.79 0.0M
2023-10-31 21.81 22.50 21.76 22.38 0.1M
2023-10-30 21.91 22.05 21.73 22.00 0.0M
2023-10-27 22.06 22.07 21.61 21.73 0.0M
2023-10-26 22.18 22.18 21.93 21.96 0.0M
2023-10-25 22.27 22.29 22.03 22.10 0.0M
2023-10-24 22.16 22.37 22.05 22.37 0.0M
2023-10-23 22.04 22.16 21.89 22.12 0.0M
2023-10-20 21.99 22.21 21.94 22.08 0.0M
2023-10-19 22.02 22.02 21.86 21.92 0.0M
2023-10-18 21.85 22.05 21.84 22.02 0.0M
2023-10-17 22.07 22.19 21.89 21.95 0.0M
2023-10-16 22.06 22.23 21.91 22.14 0.0M
2023-10-13 22.44 22.54 22.16 22.16 0.0M
2023-10-12 22.39 22.44 22.11 22.34 0.0M
2023-10-11 22.27 22.54 22.27 22.48 0.0M
2023-10-10 22.18 22.31 22.08 22.30 0.0M
2023-10-09 21.93 22.20 21.76 22.20 0.0M
2023-10-06 21.56 22.18 21.50 22.15 0.0M
2023-10-05 21.67 21.87 21.61 21.76 0.0M
2023-10-04 21.63 21.80 21.49 21.59 0.0M
2023-10-03 22.04 22.13 21.54 21.54 0.0M
2023-10-02 22.19 22.27 22.08 22.19 0.1M
2023-09-29 22.50 22.67 22.04 22.24 0.3M
2023-09-28 22.66 22.75 22.40 22.42 0.0M
2023-09-27 22.79 22.83 22.65 22.65 0.0M
2023-09-26 22.66 22.94 22.66 22.76 0.0M
2023-09-25 22.81 22.94 22.75 22.85 0.0M
2023-09-22 22.86 23.00 22.78 22.83 0.0M
2023-09-21 23.05 23.27 22.76 22.81 0.0M
2023-09-20 23.22 23.56 23.13 23.17 0.0M
2023-09-19 23.04 23.32 23.04 23.20 0.0M
2023-09-18 22.96 23.33 22.96 23.18 0.0M
2023-09-15 23.11 23.15 22.86 23.09 0.0M
2023-09-14 22.97 23.19 22.85 23.09 0.0M
2023-09-13 22.89 23.00 22.80 22.96 0.0M
2023-09-12 22.90 22.90 22.74 22.88 0.0M
2023-09-11 22.90 23.00 22.88 22.92 0.0M
2023-09-08 22.74 22.93 22.74 22.89 0.0M
2023-09-07 22.70 22.88 22.67 22.73 0.0M
2023-09-06 22.74 22.83 22.72 22.77 0.0M
2023-09-05 22.65 22.83 22.49 22.76 0.0M
2023-09-01 22.77 22.84 22.64 22.72 0.0M
2023-08-31 22.94 23.10 22.60 22.82 0.1M
2023-08-30 23.34 23.34 23.21 23.27 0.0M
2023-08-29 23.24 23.36 23.19 23.32 0.0M
2023-08-28 23.18 23.41 23.18 23.24 0.0M
2023-08-25 23.32 23.34 23.15 23.16 0.0M
2023-08-24 23.21 23.31 23.19 23.28 0.0M
2023-08-23 23.23 23.34 23.13 23.27 0.0M
2023-08-22 23.08 23.34 23.07 23.09 0.0M
2023-08-21 23.30 23.36 23.06 23.06 0.0M
2023-08-18 23.20 23.47 23.20 23.26 0.0M
2023-08-17 23.20 23.34 23.05 23.28 0.0M
2023-08-16 23.44 23.45 23.19 23.22 0.0M
2023-08-15 23.66 23.78 23.36 23.36 0.0M
2023-08-14 23.55 23.77 23.55 23.67 0.0M
2023-08-11 23.60 23.82 23.45 23.60 0.0M
2023-08-10 23.66 23.88 23.60 23.66 0.0M
2023-08-09 23.61 23.77 23.60 23.69 0.0M
2023-08-08 23.56 23.76 23.56 23.73 0.0M
2023-08-07 23.88 23.88 23.60 23.60 0.0M
2023-08-04 23.72 23.86 23.55 23.82 0.0M
2023-08-03 23.87 23.87 23.54 23.74 0.0M
2023-08-02 23.82 24.05 23.70 24.01 0.0M
2023-08-01 23.88 23.91 23.85 23.91 0.0M
2023-07-31 23.90 24.06 23.83 24.06 0.0M
2023-07-28 23.95 23.95 23.70 23.78 0.0M
2023-07-27 24.10 24.10 23.80 23.90 0.0M
2023-07-26 23.98 23.99 23.90 23.98 0.0M
2023-07-25 23.80 23.98 23.80 23.98 0.0M
2023-07-24 23.87 23.89 23.68 23.82 0.0M
2023-07-21 23.74 23.92 23.62 23.88 0.0M
2023-07-20 23.85 23.94 23.57 23.70 0.0M
2023-07-19 23.48 23.96 23.48 23.65 0.0M
2023-07-18 23.58 23.65 23.40 23.48 0.0M
2023-07-17 23.40 23.77 23.40 23.48 0.0M
2023-07-14 23.92 23.92 23.49 23.49 0.0M
2023-07-13 23.82 23.99 23.63 23.80 0.0M
2023-07-12 23.80 23.80 23.49 23.79 0.0M
2023-07-11 23.45 23.67 23.37 23.59 0.0M
2023-07-10 23.61 23.68 23.38 23.42 0.0M
2023-07-07 23.33 23.68 23.33 23.65 0.0M
2023-07-06 23.50 23.61 23.33 23.37 0.0M
2023-07-05 23.79 23.96 23.54 23.54 0.0M
2023-07-03 23.76 24.10 23.76 23.85 0.0M
2023-06-30 23.75 24.00 23.56 23.76 0.0M
2023-06-29 23.75 23.86 23.65 23.75 0.0M
2023-06-28 23.81 23.85 23.71 23.77 0.0M
2023-06-27 23.72 23.96 23.63 23.71 0.0M
2023-06-26 23.72 23.78 23.60 23.66 0.0M
2023-06-23 23.54 23.76 23.52 23.56 0.0M
2023-06-22 23.67 23.74 23.45 23.55 0.0M
2023-06-21 23.51 23.68 23.51 23.68 0.0M
2023-06-20 23.70 23.75 23.50 23.62 0.0M
2023-06-16 23.78 23.78 23.52 23.62 0.0M
2023-06-15 23.83 23.96 23.62 23.70 0.0M
2023-06-14 24.00 24.00 23.65 23.66 0.0M
2023-06-13 24.06 24.08 23.77 23.85 0.0M
2023-06-12 23.99 24.09 23.83 23.95 0.0M
2023-06-09 23.92 23.99 23.85 23.97 0.0M
2023-06-08 23.76 23.96 23.65 23.80 0.0M
2023-06-07 24.07 24.07 23.65 23.79 0.0M
2023-06-06 23.94 24.34 23.76 23.86 0.0M
2023-06-05 24.23 24.34 23.89 23.89 0.0M
2023-06-02 23.98 24.29 23.73 24.26 0.0M
2023-06-01 23.66 23.98 23.66 23.90 0.0M
2023-05-31 23.55 23.81 23.35 23.76 0.0M
2023-05-30 23.87 24.00 23.68 23.83 0.0M
2023-05-26 23.62 23.92 23.62 23.83 0.0M
2023-05-25 23.69 23.84 23.49 23.62 0.0M
2023-05-24 23.55 23.83 23.55 23.74 0.0M
2023-05-23 23.55 23.79 23.45 23.73 0.0M
2023-05-22 23.48 23.72 23.40 23.70 0.0M
2023-05-19 23.50 23.72 23.36 23.62 0.0M
2023-05-18 23.79 23.79 23.30 23.66 0.0M
2023-05-17 23.40 23.86 23.40 23.79 0.0M
2023-05-16 23.38 23.55 23.17 23.55 0.0M
2023-05-15 23.10 23.62 23.10 23.56 0.0M
2023-05-12 23.21 23.42 23.21 23.41 0.0M
2023-05-11 23.41 23.41 23.15 23.31 0.0M
2023-05-10 23.46 23.79 23.22 23.55 0.0M
2023-05-09 23.41 23.43 22.88 23.41 0.0M
2023-05-08 23.62 23.78 23.28 23.51 0.0M
2023-05-05 23.40 24.00 23.28 23.80 0.0M
2023-05-04 23.75 23.87 22.62 23.25 0.0M
2023-05-03 23.90 24.39 23.55 24.08 0.0M
2023-05-02 24.26 24.26 23.00 24.25 0.0M
2023-05-01 24.84 24.84 24.12 24.37 0.0M
2023-04-28 24.23 24.89 24.16 24.85 0.0M
2023-04-27 24.25 24.50 24.02 24.35 0.0M
2023-04-26 24.55 24.55 24.21 24.34 0.0M
2023-04-25 24.34 24.66 24.15 24.43 0.0M
2023-04-24 24.51 24.75 24.31 24.54 0.0M
2023-04-21 23.95 24.52 23.95 24.47 0.0M
2023-04-20 24.00 24.38 23.97 24.37 0.0M
2023-04-19 23.77 24.28 23.67 24.28 0.0M
2023-04-18 23.77 23.98 23.59 23.98 0.0M
2023-04-17 23.92 24.00 23.70 23.83 0.0M
2023-04-14 23.89 23.95 23.79 23.87 0.0M
2023-04-13 23.74 23.88 23.71 23.88 0.0M
2023-04-12 24.21 24.31 23.53 23.62 0.0M
2023-04-11 24.32 24.34 24.10 24.13 0.0M
2023-04-10 24.43 24.46 24.13 24.32 0.0M
2023-04-06 24.53 24.74 24.42 24.49 0.0M
2023-04-05 24.74 24.78 24.51 24.62 0.0M
2023-04-04 24.62 24.94 24.53 24.91 0.0M
2023-04-03 24.90 24.93 24.37 24.67 0.0M
2023-03-31 24.14 25.13 24.14 25.13 0.1M
2023-03-30 24.07 24.25 23.94 24.23 0.0M
2023-03-29 23.55 24.15 23.55 24.15 0.0M
2023-03-28 23.13 23.66 23.10 23.65 0.0M
2023-03-27 23.40 23.79 23.07 23.18 0.0M
2023-03-24 23.54 23.54 22.70 23.35 0.0M
2023-03-23 23.73 23.75 23.38 23.53 0.0M
2023-03-22 23.18 23.73 23.16 23.62 0.0M
2023-03-21 23.14 23.60 23.09 23.30 0.0M
2023-03-20 23.41 23.51 22.83 23.14 0.0M
2023-03-17 23.72 23.84 23.24 23.41 0.0M
2023-03-16 22.50 24.00 22.07 23.90 0.0M
2023-03-15 23.03 23.03 22.45 22.59 0.0M
2023-03-14 22.73 23.04 22.56 23.00 0.0M
2023-03-13 22.84 23.21 21.83 22.45 0.0M
2023-03-10 23.44 23.44 22.60 22.84 0.0M
2023-03-09 23.84 23.84 23.35 23.45 0.0M
2023-03-08 23.81 23.90 23.79 23.84 0.0M
2023-03-07 23.95 23.99 23.81 23.81 0.0M
2023-03-06 23.97 24.04 23.79 23.96 0.0M
2023-03-03 23.83 24.06 23.81 23.86 0.0M
2023-03-02 23.95 23.95 23.70 23.75 0.0M
2023-03-01 24.10 24.11 23.85 23.97 0.0M
2023-02-28 24.09 24.33 23.87 24.13 0.0M
2023-02-27 24.30 24.49 24.30 24.48 0.0M
2023-02-24 24.09 24.47 24.09 24.21 0.0M
2023-02-23 24.31 24.43 24.11 24.19 0.0M
2023-02-22 23.84 24.25 23.82 24.25 0.0M
2023-02-21 24.13 24.22 23.73 23.78 0.0M
2023-02-17 24.30 24.34 24.18 24.25 0.0M
2023-02-16 24.35 24.46 24.21 24.30 0.0M
2023-02-15 24.35 24.48 24.33 24.35 0.0M
2023-02-14 24.33 24.40 24.16 24.35 0.0M
2023-02-13 24.45 24.62 24.36 24.45 0.0M
2023-02-10 24.61 24.65 24.39 24.39 0.0M
2023-02-09 24.95 25.15 24.60 24.60 0.0M
2023-02-08 24.84 24.92 24.63 24.75 0.0M
2023-02-07 24.79 24.96 24.60 24.84 0.0M
2023-02-06 24.75 25.00 24.56 24.96 0.0M
2023-02-03 25.13 25.42 24.69 24.79 0.0M
2023-02-02 25.24 25.55 25.24 25.45 0.0M
2023-02-01 25.01 25.34 24.90 25.29 0.0M
2023-01-31 24.89 25.13 24.82 25.13 0.0M
2023-01-30 24.87 25.04 24.54 25.04 0.0M
2023-01-27 24.85 25.02 24.83 24.92 0.0M
2023-01-26 24.82 25.01 24.71 24.85 0.0M
2023-01-25 24.85 25.02 24.80 24.84 0.0M
2023-01-24 25.00 25.15 25.00 25.02 0.0M
2023-01-23 24.96 25.17 24.96 25.15 0.0M
2023-01-20 25.00 25.00 24.77 24.92 0.0M
2023-01-19 24.80 25.00 24.50 25.00 0.0M
2023-01-18 24.69 25.00 24.62 24.88 0.0M
2023-01-17 24.43 24.87 24.43 24.64 0.0M
2023-01-13 24.65 24.98 24.46 24.46 0.0M
2023-01-12 24.82 25.05 24.61 24.79 0.0M
2023-01-11 24.82 25.10 24.76 24.80 0.0M
2023-01-10 24.87 25.01 24.70 24.96 0.0M
2023-01-09 24.89 25.00 24.45 25.00 0.0M
2023-01-06 24.81 25.08 24.54 24.93 0.0M
2023-01-05 24.25 25.03 24.20 24.72 0.0M
2023-01-04 23.90 24.35 23.80 24.35 0.0M
2023-01-03 23.80 24.28 23.80 24.09 0.0M