Premium
Unum Group (UNMA)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.44578313253 | 24.9 | 25.0267 | 24.5 | 26084 | 24.74159302 | CS |
| 4 | -0.48 | -1.91846522782 | 25.02 | 25.33 | 24.5 | 20642 | 24.95503401 | CS |
| 12 | -0.77 | -3.04227578032 | 25.31 | 25.46 | 24.5 | 13570 | 25.02472267 | CS |
| 26 | -0.56 | -2.23107569721 | 25.1 | 26.05 | 24.5 | 12816 | 25.19226521 | CS |
| 52 | -0.19 | -0.768297614234 | 24.73 | 26.05 | 24.0407 | 14669 | 25.08226789 | CS |
| 156 | -1.69 | -6.44300419367 | 26.23 | 26.91 | 21.49 | 18335 | 24.5822578 | CS |
| 260 | -2.63 | -9.67979389032 | 27.17 | 28.05 | 15 | 20358 | 25.07837545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 24.54 | -0.14 | -0.57 | 24.73 | 24.76 | 24.44 | 7670 |
| 1734997200 | 24.68 | -0.11 | -0.44 | 24.67 | 24.8 | 24.6575 | 19184 |
| 1734738000 | 24.79 | 0.13 | 0.53 | 24.575 | 24.8703 | 24.5 | 11088 |
| 1734651600 | 24.66 | -0.06 | -0.24 | 24.71 | 24.71 | 24.57 | 27510 |
| 1734565200 | 24.72 | -0.21 | -0.84 | 24.95 | 25.0267 | 24.72 | 50261 |
| 1734478800 | 24.93 | -0.02 | -0.08 | 24.9194 | 25.02 | 24.81 | 20118 |
| 1734392400 | 24.95 | -0.01 | -0.04 | 25.0099 | 25.0099 | 24.85 | 21929 |
| 1734133200 | 24.96 | 0 | 0.00 | 25.04 | 25.04 | 24.925 | 59299 |
| 1734046800 | 24.96 | -0.06 | -0.24 | 25.09 | 25.11 | 24.96 | 8287 |
| 1733960400 | 25.02 | -0.04 | -0.16 | 25.01 | 25.08 | 25 | 7623 |
| 1733874000 | 25.06 | -0.04 | -0.16 | 25.0172 | 25.1 | 25.01 | 9460 |
| 1733787600 | 25.1 | 0.07 | 0.26 | 24.9617 | 25.11 | 24.9617 | 7566 |
| 1733528400 | 25.035 | -0.02 | -0.06 | 25.046 | 25.08 | 25.01 | 6654 |
| 1733442000 | 25.05 | 0.03 | 0.12 | 25.03 | 25.11 | 25.01 | 6563 |
| 1733355600 | 25.02 | 0 | 0.00 | 25 | 25.075 | 24.905 | 8689 |
| 1733269200 | 25.02 | -0.03 | -0.12 | 25.075 | 25.075 | 25.01 | 29036 |
| 1733182800 | 25.05 | -0.24 | -0.95 | 25.11 | 25.17 | 25.0109 | 21111 |
| 1732917840 | 25.29 | 0.19 | 0.76 | 24.9099 | 25.33 | 24.7847 | 52350 |
| 1732750800 | 25.1 | 0.08 | 0.32 | 25 | 25.1 | 25 | 5198 |
| 1732664400 | 25.02 | -0.04 | -0.16 | 25.03 | 25.07 | 25 | 14208 |
| 1732578000 | 25.06 | 0.01 | 0.04 | 25.1 | 25.18 | 25.0414 | 6002 |
| 1732318800 | 25.05 | -0.04 | -0.16 | 25.12 | 25.12 | 25.05 | 5635 |
| 1732232400 | 25.09 | 0.11 | 0.46 | 24.9557 | 25.149 | 24.95 | 14973 |
| 1732146000 | 24.975 | -0.03 | -0.10 | 24.88 | 25 | 24.88 | 8325 |
| 1732059600 | 25 | -0.16 | -0.64 | 25.18 | 25.18 | 24.96 | 10706 |
| 1731973200 | 25.16 | 0.09 | 0.36 | 25.1 | 25.18 | 25.05 | 10440 |
| 1731714000 | 25.07 | 0.03 | 0.12 | 24.86 | 25.07 | 24.86 | 11603 |
| 1731627600 | 25.04 | 0 | 0.00 | 25 | 25.0575 | 24.84 | 26154 |
| 1731541200 | 25.04 | 0.03 | 0.12 | 25.095 | 25.095 | 25.02 | 16716 |
| 1731454800 | 25.01 | -0.05 | -0.20 | 25 | 25.113501 | 24.9733 | 11285 |
| 1731368400 | 25.06 | -0.22 | -0.87 | 25.29 | 25.29 | 25.06 | 6069 |
| 1731109200 | 25.28 | 0.08 | 0.32 | 25.25 | 25.3 | 25.21 | 6985 |
| 1731022800 | 25.2 | 0.19 | 0.76 | 24.97 | 25.2 | 24.97 | 6700 |
| 1730936400 | 25.009 | -0.11 | -0.44 | 25 | 25.05 | 24.96 | 13215 |
| 1730850000 | 25.12 | -0.03 | -0.12 | 25.08 | 25.22 | 25.01 | 13721 |
| 1730763600 | 25.15 | 0.21 | 0.84 | 24.98 | 25.15 | 24.98 | 1287 |
| 1730500800 | 24.94 | 0.14 | 0.56 | 24.88 | 25.01 | 24.88 | 30121 |
| 1730414400 | 24.8 | -0.21 | -0.84 | 25.01 | 25.1086 | 24.78 | 31634 |
| 1730328000 | 25.01 | 0.04 | 0.16 | 25.08 | 25.14 | 25 | 2298 |
| 1730241600 | 24.97 | -0.07 | -0.28 | 25.04 | 25.07 | 24.86 | 18384 |
| 1730155200 | 25.04 | -0.04 | -0.16 | 25.05 | 25.18 | 25.02 | 7322 |
| 1729896000 | 25.08 | -0.04 | -0.16 | 25.14 | 25.17 | 25.04 | 11470 |
| 1729809600 | 25.12 | 0.06 | 0.24 | 25.06 | 25.12 | 25.02 | 6672 |
| 1729723200 | 25.06 | -0.16 | -0.63 | 25.21 | 25.21 | 25.0129 | 9878 |
| 1729636800 | 25.22 | 0.05 | 0.20 | 25.17 | 25.2476 | 25.1 | 13543 |
| 1729550400 | 25.17 | -0.2 | -0.78 | 25.28 | 25.28 | 25.17 | 2892 |
| 1729291200 | 25.3671 | 0.03 | 0.11 | 25.29 | 25.42 | 25.29 | 2779 |
| 1729204800 | 25.34 | -0.1 | -0.39 | 25.45 | 25.46 | 25.1827 | 9626 |
| 1729118400 | 25.44 | 0.15 | 0.59 | 25.3 | 25.46 | 25.3 | 4778 |
| 1729032000 | 25.29 | 0.09 | 0.36 | 25.28 | 25.4135 | 25.21 | 5923 |
| 1728945600 | 25.2 | 0.03 | 0.12 | 25.21 | 25.32 | 25.2 | 7038 |
| 1728686400 | 25.17 | -0.03 | -0.10 | 25.13 | 25.21 | 25.11 | 6332 |
| 1728600000 | 25.1952 | 0.12 | 0.46 | 25.01 | 25.2396 | 25.01 | 4043 |
| 1728513600 | 25.08 | -0.19 | -0.75 | 25.34 | 25.38 | 25.07 | 12147 |
| 1728427200 | 25.27 | 0.02 | 0.08 | 25.15 | 25.321 | 25.15 | 6919 |
| 1728340800 | 25.25 | -0.08 | -0.32 | 25.18 | 25.29 | 25.1549 | 4741 |
| 1728081600 | 25.33 | -0.03 | -0.12 | 25.23 | 25.41 | 25.22 | 4209 |
| 1727995200 | 25.36 | 0.01 | 0.04 | 25.35 | 25.44 | 25.26 | 8293 |
| 1727908800 | 25.35 | -0.03 | -0.12 | 25.25 | 25.4211 | 25.25 | 7770 |
| 1727822400 | 25.38 | 0.13 | 0.51 | 25.31 | 25.3999 | 25.3 | 14145 |
| 1727735520 | 25.25 | -0.25 | -0.98 | 25.53 | 25.53 | 25.13 | 20890 |
| 1727476800 | 25.5 | -0.33 | -1.29 | 25.74 | 25.8011 | 25.5 | 14871 |
| 1727390400 | 25.8344 | -0.07 | -0.25 | 25.85 | 25.938 | 25.71 | 16497 |
| 1727304000 | 25.9 | -0.02 | -0.08 | 25.95 | 26.0209 | 25.85 | 10344 |
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
