Mercados españoles abiertos en 3 hrs 22 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
554,70-3,83 (-0,69%)
Al cierre: 04:00PM EDT
554,57 -0,13 (-0,02%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 2024558,79558,84552,81554,70554,702.785.100
22 jul 2024563,05564,25557,08558,53558,533.377.300
19 jul 2024567,12569,90561,54565,33565,334.290.400
18 jul 2024564,50581,50561,42564,34564,346.834.800
17 jul 2024554,00573,61551,30573,28573,2810.330.800
16 jul 2024533,90549,92527,13548,87548,8711.062.000
15 jul 2024524,24530,83513,80515,37515,375.128.000
12 jul 2024506,92514,57503,43511,53511,533.570.600
11 jul 2024497,70508,73497,70504,36504,363.535.100
10 jul 2024490,94501,50490,12500,93500,933.189.800
09 jul 2024488,33495,40486,09492,11492,113.056.800
08 jul 2024489,19493,88486,17489,34489,343.450.600
05 jul 2024489,00489,67484,50488,01488,013.499.000
03 jul 2024497,12498,08486,52489,89489,892.239.200
02 jul 2024494,26498,47493,39498,24498,243.312.000
01 jul 2024506,75508,91492,89494,65494,654.523.100
28 jun 2024496,37509,40489,41509,26509,2622.734.200
27 jun 2024485,05488,98482,05486,44486,442.991.900
26 jun 2024484,50487,44481,47484,04484,043.153.100
25 jun 2024490,64490,64480,60484,50484,503.209.900
24 jun 2024488,86490,89484,50489,98489,985.139.800
21 jun 2024484,44488,30480,59482,59482,596.776.000
20 jun 2024480,04485,92478,11484,52484,525.258.100
18 jun 2024490,71491,66479,04481,05481,053.692.700
17 jun 2024491,33493,12488,70489,23489,232.407.200
17 jun 20242.1 Dividendo
14 jun 2024496,83497,85491,73497,12495,023.188.400
13 jun 2024490,28502,00484,38497,30495,204.951.700
12 jun 2024500,00500,00487,42493,07490,994.048.200
11 jun 2024490,86497,78490,29496,22494,124.599.700
10 jun 2024491,00495,39486,19495,00492,913.332.800
07 jun 2024502,04502,86490,42490,69488,623.416.300
06 jun 2024503,65504,70497,28501,92499,802.419.600
05 jun 2024508,70509,10498,80503,12500,992.464.400
04 jun 2024498,56508,27494,59505,49503,353.178.400
03 jun 2024494,13498,68493,07497,44495,342.795.100
31 may 2024482,41498,41482,41495,37493,286.694.800
30 may 2024482,32486,03478,00481,65479,625.170.500
29 may 2024492,34493,90473,27484,72482,677.521.600
28 may 2024506,65506,65501,90503,68501,552.912.800
24 may 2024516,11517,14507,52508,17506,022.527.800
23 may 2024518,32520,23515,23516,83514,653.055.400
22 may 2024522,82526,28520,65521,35519,152.299.100
21 may 2024518,32524,72515,92523,55521,342.521.900
20 may 2024524,63524,63516,54517,23515,052.476.200
17 may 2024522,94525,85520,01524,63522,412.657.200
16 may 2024520,00528,16519,51521,27519,073.655.800
15 may 2024514,83522,59514,83517,55515,362.981.200
14 may 2024514,58516,17507,30513,88511,712.949.700
13 may 2024512,05514,67507,31511,74509,582.454.500
10 may 2024509,00513,58507,00512,81510,642.784.600
09 may 2024502,14507,97502,14507,03504,892.342.900
08 may 2024504,17507,00500,08503,21501,083.078.900
07 may 2024496,00501,65495,04500,96498,843.752.100
06 may 2024492,48494,87492,00494,38492,292.029.500
03 may 2024490,86492,79485,78492,45490,372.487.600
02 may 2024484,28493,69483,94492,97490,893.561.400
01 may 2024479,26489,19477,07484,11482,062.729.200
30 abr 2024488,96489,71482,59483,70481,663.367.500
29 abr 2024495,71497,35487,77489,03486,962.192.100
26 abr 2024492,00497,23491,40495,35493,262.727.000
25 abr 2024488,96497,13487,53493,86491,774.329.700
24 abr 2024483,78488,86480,71487,30485,243.724.400
23 abr 2024491,00494,31484,97486,18484,133.646.700
22 abr 2024497,78499,42490,64491,23489,154.697.700
19 abr 2024497,00507,30495,56501,13499,016.616.000
18 abr 2024486,13502,00485,97493,18491,108.880.400
17 abr 2024478,60488,00474,59478,99476,978.759.800
16 abr 2024476,77479,75465,60468,89466,9111.816.500
15 abr 2024442,00448,35441,99445,63443,755.376.800
12 abr 2024440,34442,24436,38439,20437,346.042.900
11 abr 2024450,39450,77441,48441,72439,855.844.100
10 abr 2024455,49458,74449,78450,05448,154.493.500
09 abr 2024454,28459,76452,46459,72457,783.521.700
08 abr 2024455,97457,20453,59456,00454,074.532.300
05 abr 2024450,69457,75450,01455,74453,815.744.400
04 abr 2024460,82461,72451,92455,38453,465.182.000
03 abr 2024462,00462,85455,55459,74457,804.460.400
02 abr 2024459,60463,68449,60458,14456,2011.867.000
01 abr 2024494,47495,78488,70489,70487,632.928.700
28 mar 2024495,00495,87489,30494,70492,613.820.000
27 mar 2024493,70495,73491,31493,10491,022.653.100
26 mar 2024488,13493,34485,23492,31490,233.113.300
25 mar 2024490,60491,48484,07485,88483,832.786.100
22 mar 2024495,20495,83489,77490,07488,002.847.000
21 mar 2024492,28496,20491,28491,69489,613.693.400
20 mar 2024492,47494,60489,44494,23492,143.548.200
19 mar 2024489,67493,44487,79493,32491,242.511.700
18 mar 2024492,10492,10486,38487,05484,992.970.500
15 mar 2024487,45491,22487,45490,82488,755.712.300
14 mar 2024488,72489,68485,19489,00486,933.378.500
13 mar 2024493,52496,00485,33488,00485,943.669.000
12 mar 2024488,13492,28487,35489,35487,284.153.800
11 mar 2024477,00490,31476,00489,15487,084.410.100
08 mar 2024478,33484,25474,77476,57474,564.672.600
08 mar 20241.88 Dividendo
07 mar 2024474,00481,19473,60478,78474,895.102.000
06 mar 2024474,44479,80468,19472,60468,765.577.500
05 mar 2024482,39482,90470,62473,15469,305.296.200
04 mar 2024483,24487,04480,10481,87477,955.239.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...