Premium
Unum Group (UNM)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6499 | 0.871997853213 | 74.53 | 75.88 | 74.44 | 829140 | 75.24609468 | CS |
| 4 | 1.8599 | 2.53668848882 | 73.32 | 75.88 | 71.31 | 1096992 | 73.27726303 | CS |
| 12 | 10.9899 | 17.1208911045 | 64.19 | 77.63 | 63.84 | 1304236 | 72.66831842 | CS |
| 26 | 21.1399 | 39.1189859363 | 54.04 | 77.63 | 51.8 | 1248255 | 64.40347052 | CS |
| 52 | 28.1899 | 59.9912747393 | 46.99 | 77.63 | 46.39 | 1253957 | 57.57162948 | CS |
| 156 | 50.1499 | 200.359168997 | 25.03 | 77.63 | 24.23 | 1526935 | 43.76828415 | CS |
| 260 | 46.4799 | 161.95087108 | 28.7 | 77.63 | 9.58 | 1982000 | 32.12398177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 75.01 | -0.33 | -0.44 | 74.86 | 75.32 | 74.805 | 805991 |
| 1737675600 | 75.34 | 0 | 0.00 | 75.34 | 75.34 | 75.34 | 0 |
| 1737589200 | 75.34 | -0.11 | -0.15 | 75.45 | 75.79 | 75.095 | 716744 |
| 1737502800 | 75.45 | 0.47 | 0.63 | 75.04 | 75.88 | 75.04 | 859077 |
| 1737157200 | 74.98 | 0.68 | 0.92 | 74.53 | 75.5 | 74.44 | 911396 |
| 1737070800 | 74.3 | 0.97 | 1.32 | 73.28 | 74.53 | 73.28 | 930098 |
| 1736984400 | 73.33 | 0.35 | 0.48 | 74.16 | 74.16 | 72.67 | 1694106 |
| 1736898000 | 72.98 | 1.1 | 1.53 | 72.1 | 73.04 | 72.01 | 1242333 |
| 1736811600 | 71.88 | 0.08 | 0.11 | 71.56 | 73.13 | 71.5381 | 1313366 |
| 1736552400 | 71.8 | -1.15 | -1.58 | 71.63 | 72.29 | 71.31 | 1458529 |
| 1736379600 | 72.95 | -0.42 | -0.57 | 73.07 | 73.07 | 71.43 | 1185439 |
| 1736293200 | 73.37 | 0.1 | 0.14 | 73.3625 | 73.75 | 72.76 | 1058381 |
| 1736206800 | 73.27 | 0.17 | 0.23 | 73.14 | 73.98 | 72.85 | 1058394 |
| 1735947600 | 73.1 | 0.17 | 0.23 | 73.17 | 73.69 | 72.9 | 1027563 |
| 1735861200 | 72.93 | -0.1 | -0.14 | 72.82 | 73.37 | 72.67 | 1245370 |
| 1735688400 | 73.03 | -0.02 | -0.03 | 73.28 | 73.5483 | 72.985 | 1168965 |
| 1735602000 | 73.05 | -0.14 | -0.19 | 72.64 | 73.36 | 72.2 | 976752 |
| 1735342800 | 73.19 | -0.58 | -0.79 | 73.51 | 74.03 | 72.81 | 543159 |
| 1735256400 | 73.77 | 0.43 | 0.59 | 73.19 | 73.85 | 73 | 433002 |
| 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 | 852765 |
| 1734738000 | 72.01 | 1.05 | 1.48 | 70.38 | 72.39 | 70.38 | 3914690 |
| 1734651600 | 70.96 | 0.45 | 0.64 | 71.88 | 72.3566 | 70.68 | 1789615 |
| 1734565200 | 70.51 | -2.35 | -3.23 | 72.98 | 73.1 | 70.37 | 2898780 |
| 1734478800 | 72.86 | -0.72 | -0.98 | 73.27 | 73.41 | 72.615 | 1463182 |
| 1734392400 | 73.58 | -0.25 | -0.34 | 73.365 | 74.04 | 73.17 | 1967398 |
| 1734133200 | 73.83 | 0.23 | 0.31 | 73.4 | 74.055 | 73.31 | 838725 |
| 1734046800 | 73.6 | 0.68 | 0.93 | 73.96 | 74.75 | 73.48 | 819497 |
| 1733960400 | 72.92 | 0.08 | 0.11 | 72.845 | 73 | 72.031 | 1300433 |
| 1733874000 | 72.84 | -1.21 | -1.63 | 73.6 | 73.6255 | 72.24 | 1441255 |
| 1733787600 | 74.05 | -0.91 | -1.21 | 75.135 | 75.535 | 74.03 | 1282901 |
| 1733528400 | 74.96 | -1.14 | -1.50 | 75.7 | 76.1 | 74.8 | 1424777 |
| 1733442000 | 76.1 | 0.43 | 0.57 | 76.01 | 76.485 | 75.8 | 1316598 |
| 1733355600 | 75.67 | -0.37 | -0.49 | 76.04 | 76.32 | 74.76 | 1135514 |
| 1733269200 | 76.04 | -0.31 | -0.41 | 76.375 | 76.5 | 75.67 | 1218360 |
| 1733182800 | 76.35 | -0.55 | -0.72 | 77.17 | 77.17 | 76.22 | 1030835 |
| 1732917840 | 76.9 | -0.17 | -0.22 | 77.25 | 77.63 | 76.72 | 452503 |
| 1732750800 | 77.07 | 0.86 | 1.13 | 76.42 | 77.2 | 76.42 | 839044 |
| 1732664400 | 76.21 | 0 | 0.00 | 75.735 | 76.27 | 75.15 | 1294190 |
| 1732578000 | 76.21 | 0.37 | 0.49 | 75.61 | 76.72 | 75.61 | 2138224 |
| 1732318800 | 75.84 | 0.41 | 0.54 | 75.74 | 76.31 | 75.7 | 1745806 |
| 1732232400 | 75.43 | 2.81 | 3.87 | 74.43 | 75.93 | 74.1 | 2022193 |
| 1732146000 | 72.62 | 0.54 | 0.75 | 72.38 | 72.685 | 72.09 | 856999 |
| 1732059600 | 72.08 | -0.5 | -0.69 | 71.81 | 72.21 | 71.0218 | 1131134 |
| 1731973200 | 72.58 | -0.61 | -0.83 | 73.18 | 73.62 | 72.54 | 1289326 |
| 1731714000 | 73.19 | 0.95 | 1.32 | 72.91 | 73.24 | 72.46 | 1491895 |
| 1731627600 | 72.24 | 1.22 | 1.72 | 72.775 | 72.96 | 71.91 | 1394049 |
| 1731541200 | 71.02 | -0.28 | -0.39 | 70.88 | 71.44 | 70.72 | 862285 |
| 1731454800 | 71.3 | 1.08 | 1.54 | 70.095 | 71.33 | 70.095 | 1273338 |
| 1731368400 | 70.22 | 0.8 | 1.15 | 70.1 | 71.42 | 70.1 | 1235234 |
| 1731109200 | 69.42 | 0.06 | 0.09 | 69.7 | 69.86 | 69.014 | 1057620 |
| 1731022800 | 69.36 | -0.84 | -1.20 | 69.5 | 69.81 | 69.02 | 1471352 |
| 1730936400 | 70.2 | 5.33 | 8.22 | 68.21 | 70.405 | 68.06 | 2373041 |
| 1730850000 | 64.87 | 0.79 | 1.23 | 64.171 | 64.97 | 63.98 | 899070 |
| 1730763600 | 64.08 | -0.04 | -0.06 | 64.25 | 64.969899 | 64.01 | 1418280 |
| 1730500800 | 64.12 | -0.06 | -0.09 | 64.19 | 64.629999 | 63.84 | 1609063 |
| 1730414400 | 64.18 | -0.21 | -0.33 | 64 | 64.845 | 63.97 | 1584531 |
| 1730328000 | 64.39 | 2.76 | 4.48 | 63.29 | 64.91 | 63.07 | 3346060 |
| 1730241600 | 61.63 | -0.22 | -0.36 | 61.41 | 62.025 | 61.37 | 1550141 |
| 1730155200 | 61.85 | 0.18 | 0.29 | 61.95 | 62.35 | 61.69 | 1260308 |
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
