Premium
Unum Group (UNM)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.672614962251 | 72.85 | 73.41 | 70.37 | 2215140 | 71.61564165 | CS |
| 4 | -2.66 | -3.5 | 76 | 77.63 | 70.37 | 1455233 | 73.53301927 | CS |
| 12 | 14.3 | 24.2208672087 | 59.04 | 77.63 | 58.365 | 1358157 | 68.94536605 | CS |
| 26 | 22.34 | 43.8039215686 | 51 | 77.63 | 49.63 | 1272619 | 61.53691123 | CS |
| 52 | 28.41 | 63.2316937458 | 44.93 | 77.63 | 44.71 | 1263665 | 55.84161381 | CS |
| 156 | 48.87 | 199.713935431 | 24.47 | 77.63 | 24.23 | 1545868 | 42.80465019 | CS |
| 260 | 43.88 | 148.94772573 | 29.46 | 77.63 | 9.58 | 1988860 | 31.78467568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 73.34 | 0.56 | 0.77 | 73.04 | 73.36 | 72.65 | 287784 |
| 1734997200 | 72.78 | 0.77 | 1.07 | 71.45 | 72.83 | 71.45 | 856456 |
| 1734738000 | 72.01 | 1.05 | 1.48 | 70.95 | 72.39 | 70.38 | 4008412 |
| 1734651600 | 70.96 | 0.45 | 0.64 | 72 | 72.3566 | 70.68 | 1812820 |
| 1734565200 | 70.51 | -2.35 | -3.23 | 73.25 | 73.25 | 70.37 | 2920049 |
| 1734478800 | 72.86 | -0.72 | -0.98 | 72.85 | 73.41 | 72.615 | 1477963 |
| 1734392400 | 73.58 | -0.25 | -0.34 | 73.43 | 74.04 | 73.17 | 1986053 |
| 1734133200 | 73.83 | 0.23 | 0.31 | 73.99 | 74.055 | 73.31 | 851362 |
| 1734046800 | 73.6 | 0.68 | 0.93 | 73.33 | 74.75 | 73.33 | 847683 |
| 1733960400 | 72.92 | 0.08 | 0.11 | 73.08 | 73.18 | 72.031 | 1320052 |
| 1733874000 | 72.84 | -1.21 | -1.63 | 74.4 | 74.43 | 72.24 | 1464637 |
| 1733787600 | 74.05 | -0.91 | -1.21 | 74.94 | 75.535 | 74.03 | 1301773 |
| 1733528400 | 74.96 | -1.14 | -1.50 | 75.78 | 76.1 | 74.8 | 1437909 |
| 1733442000 | 76.1 | 0.43 | 0.57 | 75.87 | 76.485 | 75.745 | 1335352 |
| 1733355600 | 75.67 | -0.37 | -0.49 | 76.02 | 76.32 | 74.76 | 1145323 |
| 1733269200 | 76.04 | -0.31 | -0.41 | 76.48 | 76.69 | 75.67 | 1229827 |
| 1733182800 | 76.35 | -0.55 | -0.72 | 77.01 | 77.17 | 76.22 | 1039729 |
| 1732917840 | 76.9 | -0.17 | -0.22 | 77.25 | 77.63 | 76.72 | 459395 |
| 1732750800 | 77.07 | 0.86 | 1.13 | 76.4 | 77.2 | 76.25 | 849586 |
| 1732664400 | 76.21 | 0 | 0.00 | 76 | 76.27 | 75.15 | 1305055 |
| 1732578000 | 76.21 | 0.37 | 0.49 | 75.75 | 76.72 | 75.48 | 2159971 |
| 1732318800 | 75.84 | 0.41 | 0.54 | 75.64 | 76.31 | 75.445 | 1758071 |
| 1732232400 | 75.43 | 2.81 | 3.87 | 74.5 | 75.93 | 74.1 | 2064455 |
| 1732146000 | 72.62 | 0.54 | 0.75 | 72.01 | 72.685 | 72.01 | 867969 |
| 1732059600 | 72.08 | -0.5 | -0.69 | 71.85 | 72.21 | 71.0218 | 1141553 |
| 1731973200 | 72.58 | -0.61 | -0.83 | 73.27 | 73.62 | 72.54 | 1305117 |
| 1731714000 | 73.19 | 0.95 | 1.32 | 72.7 | 73.24 | 72.46 | 1523738 |
| 1731627600 | 72.24 | 1.22 | 1.72 | 72.56 | 72.96 | 71.91 | 1419334 |
| 1731541200 | 71.02 | -0.28 | -0.39 | 70.91 | 71.44 | 70.67 | 882986 |
| 1731454800 | 71.3 | 1.08 | 1.54 | 70.11 | 71.33 | 69.8 | 1289866 |
| 1731368400 | 70.22 | 0.8 | 1.15 | 70.1 | 71.42 | 70.1 | 1244719 |
| 1731109200 | 69.42 | 0.06 | 0.09 | 69.78 | 69.89 | 69.014 | 1062660 |
| 1731022800 | 69.36 | -0.84 | -1.20 | 69.57 | 69.81 | 69.02 | 1484065 |
| 1730936400 | 70.2 | 5.33 | 8.22 | 68.2 | 70.405 | 68.12 | 2355908 |
| 1730850000 | 64.87 | 0.79 | 1.23 | 64.08 | 64.97 | 63.98 | 910260 |
| 1730763600 | 64.08 | -0.04 | -0.06 | 64.25 | 64.969899 | 64.01 | 1420573 |
| 1730500800 | 64.12 | -0.06 | -0.09 | 64.19 | 64.629999 | 63.84 | 1615407 |
| 1730414400 | 64.18 | -0.21 | -0.33 | 64.16 | 64.845 | 63.97 | 1605298 |
| 1730328000 | 64.39 | 2.76 | 4.48 | 63.29 | 64.91 | 62.76 | 3452262 |
| 1730241600 | 61.63 | -0.22 | -0.36 | 61.63 | 62.025 | 61.37 | 1561543 |
| 1730155200 | 61.85 | 0.18 | 0.29 | 61.95 | 62.35 | 61.69 | 1268544 |
| 1729896000 | 61.67 | -1.67 | -2.64 | 62.97 | 63.05 | 61.42 | 1325964 |
| 1729809600 | 63.34 | -0.09 | -0.14 | 63.52 | 63.56 | 63.01 | 1915491 |
| 1729723200 | 63.43 | 0.1 | 0.16 | 63.15 | 63.59 | 62.866 | 735757 |
| 1729636800 | 63.33 | -0.05 | -0.08 | 63.31 | 63.92 | 62.6816 | 551717 |
| 1729550400 | 63.38 | -0.24 | -0.38 | 63.6 | 63.8595 | 63.2 | 858824 |
| 1729291200 | 63.62 | -0.59 | -0.92 | 64.069999 | 64.09 | 63.44 | 674300 |
| 1729204800 | 64.209999 | 0.51 | 0.80 | 64.15 | 64.519999 | 63.73 | 824702 |
| 1729118400 | 63.7 | 0.43 | 0.68 | 63.25 | 64.25 | 63.13 | 1153872 |
| 1729032000 | 63.27 | 0.3 | 0.48 | 62.99 | 63.88 | 62.85 | 648010 |
| 1728945600 | 62.97 | 0.24 | 0.38 | 62.96 | 63.08 | 62.5744 | 1271345 |
| 1728686400 | 62.73 | 1.1 | 1.78 | 61.91 | 63.25 | 61.77 | 1128733 |
| 1728600000 | 61.63 | -0.02 | -0.03 | 61.9 | 62.21 | 61.285 | 960374 |
| 1728513600 | 61.65 | 1.23 | 2.04 | 60.83 | 61.83 | 60.48 | 1036937 |
| 1728427200 | 60.42 | -0.75 | -1.23 | 61.29 | 61.435 | 60.39 | 979038 |
| 1728340800 | 61.17 | -0.38 | -0.62 | 61.45 | 61.72 | 60.87 | 1441891 |
| 1728081600 | 61.55 | 2.25 | 3.79 | 60 | 61.7 | 59.98 | 1617139 |
| 1727995200 | 59.3 | -0.24 | -0.40 | 59.38 | 59.465 | 58.66 | 863359 |
| 1727908800 | 59.54 | 0.66 | 1.12 | 59.19 | 59.83 | 58.81 | 1083188 |
| 1727822400 | 58.88 | -0.56 | -0.94 | 59.04 | 59.33 | 58.365 | 1016858 |
| 1727736000 | 59.44 | 0.79 | 1.35 | 58.79 | 59.44 | 58.0901 | 1306684 |
| 1727476800 | 58.65 | 0.53 | 0.91 | 58.17 | 59.01 | 58.03 | 1113321 |
| 1727390400 | 58.12 | 0.63 | 1.10 | 57.57 | 58.155 | 57.525 | 988026 |
| 1727304000 | 57.49 | 0.08 | 0.14 | 57.71 | 57.8286 | 57.21 | 1008528 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
