Mercados españoles cerrados en 1 hr 36 mins

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
482,96-3,21 (-0,66%)
A partir del 09:54AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024483,78484,49480,73482,96482,96583.814
23 abr 2024491,00494,31484,97486,18486,183.644.200
22 abr 2024497,78499,42490,64491,23491,234.697.700
19 abr 2024497,00507,30495,56501,13501,136.616.000
18 abr 2024486,13502,00485,97493,18493,188.880.400
17 abr 2024478,60488,00474,59478,99478,998.759.800
16 abr 2024476,77479,75465,60468,89468,8911.816.500
15 abr 2024442,00448,35441,99445,63445,635.376.800
12 abr 2024440,34442,24436,38439,20439,206.042.900
11 abr 2024450,39450,77441,48441,72441,725.844.100
10 abr 2024455,49458,74449,78450,05450,054.493.500
09 abr 2024454,28459,76452,46459,72459,723.521.700
08 abr 2024455,97457,20453,59456,00456,004.532.300
05 abr 2024450,69457,75450,01455,74455,745.744.400
04 abr 2024460,82461,72451,92455,38455,385.182.000
03 abr 2024462,00462,85455,55459,74459,744.460.400
02 abr 2024459,60463,68449,60458,14458,1411.867.000
01 abr 2024494,47495,78488,70489,70489,702.928.700
28 mar 2024495,00495,87489,30494,70494,703.820.000
27 mar 2024493,70495,73491,31493,10493,102.653.100
26 mar 2024488,13493,34485,23492,31492,313.113.300
25 mar 2024490,60491,48484,07485,88485,882.786.100
22 mar 2024495,20495,83489,77490,07490,072.847.000
21 mar 2024492,28496,20491,28491,69491,693.693.400
20 mar 2024492,47494,60489,44494,23494,233.548.200
19 mar 2024489,67493,44487,79493,32493,322.511.700
18 mar 2024492,10492,10486,38487,05487,052.970.500
15 mar 2024487,45491,22487,45490,82490,825.712.300
14 mar 2024488,72489,68485,19489,00489,003.378.500
13 mar 2024493,52496,00485,33488,00488,003.669.000
12 mar 2024488,13492,28487,35489,35489,354.153.800
11 mar 2024477,00490,31476,00489,15489,154.410.100
08 mar 2024478,33484,25474,77476,57476,574.672.600
08 mar 20241.88 Dividendo
07 mar 2024474,00481,19473,60478,78476,905.102.000
06 mar 2024474,44479,80468,19472,60470,745.577.500
05 mar 2024482,39482,90470,62473,15471,295.296.200
04 mar 2024483,24487,04480,10481,87479,985.239.800
01 mar 2024489,42490,02477,25489,53487,617.312.200
29 feb 2024498,50501,75491,60493,60491,666.833.200
28 feb 2024495,44498,55484,39498,28496,329.558.600
27 feb 2024524,76525,59512,05513,42511,403.780.600
26 feb 2024528,32532,81524,31525,32523,262.308.900
23 feb 2024526,75530,50524,16527,24525,172.502.000
22 feb 2024524,20526,74518,59526,50524,433.186.800
21 feb 2024523,67523,69517,54521,97519,922.095.900
20 feb 2024524,21525,37519,41521,06519,012.600.200
16 feb 2024522,30523,79518,89521,55519,502.135.500
15 feb 2024517,34521,75515,80520,88518,832.292.100
14 feb 2024515,26518,53514,29516,94514,911.918.500
13 feb 2024522,00526,93514,21516,85514,823.436.000
12 feb 2024518,22518,99512,81517,64515,613.194.000
09 feb 2024518,99520,39516,29518,22516,192.715.400
08 feb 2024520,63522,16517,28520,09518,053.343.000
07 feb 2024514,01521,00512,69519,39517,354.109.100
06 feb 2024503,94510,94502,45510,67508,662.745.400
05 feb 2024509,96514,20500,05502,96500,993.646.300
02 feb 2024508,25512,91505,39510,23508,233.804.500
01 feb 2024508,83510,22503,00507,14505,154.242.600
31 ene 2024504,51515,00504,51511,74509,735.358.100
30 ene 2024504,54506,05499,22503,61501,634.931.200
29 ene 2024503,11506,51501,15504,54502,564.554.100
26 ene 2024493,28503,69489,90503,20501,226.212.200
25 ene 2024487,59495,51479,00493,40491,4614.671.000
24 ene 2024517,90521,73512,95513,23511,212.918.800
23 ene 2024512,50518,08512,08515,52513,502.672.900
22 ene 2024503,94513,57496,50512,99510,985.922.900
19 ene 2024515,00517,55501,82503,56501,586.141.600
18 ene 2024505,23516,84497,46516,34514,317.367.000
17 ene 2024521,28530,66520,00524,94522,883.791.300
16 ene 2024523,71524,50516,55519,15517,113.736.700
12 ene 2024518,86528,48513,13521,51519,466.325.800
11 ene 2024536,13540,16534,53539,68537,562.814.100
10 ene 2024538,10541,20536,15537,64535,532.180.000
09 ene 2024538,00539,61532,33538,37536,262.677.000
08 ene 2024539,40540,25528,00536,52534,412.648.900
05 ene 2024547,00547,00533,73537,38535,272.815.400
04 ene 2024545,00549,00543,00545,42543,282.994.400
03 ene 2024543,04546,79539,48542,03539,902.891.400
02 ene 2024526,84539,66526,67539,34537,223.415.700
29 dic 2023525,98528,24523,92526,47524,402.080.100
28 dic 2023523,47527,87522,94524,90522,842.001.000
27 dic 2023519,75523,16519,36522,79520,741.851.800
26 dic 2023519,88521,48517,97520,03517,991.390.800
22 dic 2023519,88523,01518,02520,31518,271.759.500
21 dic 2023518,88520,82516,50519,88517,842.491.600
20 dic 2023523,85524,83515,87515,93513,903.847.800
19 dic 2023524,59527,62521,78524,04521,983.645.600
18 dic 2023529,11531,47525,23526,55524,483.260.300
15 dic 2023530,00533,50522,96531,12529,039.029.700
14 dic 2023544,30544,92529,40534,24532,145.386.800
13 dic 2023544,00549,42538,59549,01546,852.876.600
12 dic 2023545,80547,49542,65545,72543,582.706.100
11 dic 2023549,76550,00539,06543,68541,553.655.300
08 dic 2023550,22551,73544,54549,77547,612.039.900
07 dic 2023551,35551,51544,52548,27546,122.511.700
06 dic 2023547,56551,88547,10549,53547,372.239.700
05 dic 2023549,10552,53545,35550,26548,102.645.600
04 dic 2023548,26551,87543,04548,28546,132.709.200
01 dic 2023550,42554,70545,16547,16545,013.461.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...