|
 UnitedHealth Grou - [Ticker: UNH] |     | | Última Transacción | 286,330 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +7,780 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 286,330 | Mínimo | 286,330 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 209,950 x 1.400 - 209,990 x 200 | Yield | | | Cierre Anterior | 278,550 | PER | 0,00% | | Apertura | 286,330 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para UNH desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 53,75 | 1.736.000 | 54,06 | 52,94 | 53,13 | 00:00:00 | | 2000-01-04 | 53,06 | 3.020.800 | 54,25 | 52,94 | 53,38 | 00:00:00 | | 2000-01-05 | 52,94 | 5.281.600 | 54,19 | 52,63 | 53,13 | 00:00:00 | | 2000-01-06 | 54,88 | 7.656.000 | 55,50 | 52,88 | 53,00 | 00:00:00 | | 2000-01-07 | 61,31 | 8.080.800 | 61,50 | 56,88 | 57,50 | 00:00:00 | | 2000-01-10 | 60,25 | 4.683.200 | 61,88 | 59,81 | 61,81 | 00:00:00 | | 2000-01-11 | 60,38 | 5.012.800 | 61,31 | 58,69 | 59,00 | 00:00:00 | | 2000-01-12 | 59,81 | 3.205.600 | 61,00 | 59,50 | 59,88 | 00:00:00 | | 2000-01-13 | 61,69 | 3.496.800 | 61,94 | 59,81 | 60,13 | 00:00:00 | | 2000-01-14 | 61,63 | 4.649.600 | 62,81 | 61,50 | 62,00 | 00:00:00 | | 2000-01-18 | 59,00 | 2.777.600 | 61,00 | 58,25 | 60,25 | 00:00:00 | | 2000-01-19 | 59,50 | 3.879.200 | 60,44 | 58,50 | 58,50 | 00:00:00 | | 2000-01-20 | 61,00 | 4.244.800 | 61,00 | 58,50 | 59,50 | 00:00:00 | | 2000-01-21 | 58,38 | 6.440.800 | 61,00 | 57,75 | 61,00 | 00:00:00 | | 2000-01-24 | 55,19 | 4.769.600 | 58,06 | 54,56 | 57,38 | 00:00:00 | | 2000-01-25 | 55,19 | 4.212.800 | 56,19 | 54,56 | 55,50 | 00:00:00 | | 2000-01-26 | 55,06 | 4.420.800 | 56,31 | 54,50 | 54,50 | 00:00:00 | | 2000-01-27 | 54,19 | 4.531.200 | 55,31 | 53,88 | 55,06 | 00:00:00 | | 2000-01-28 | 52,63 | 6.387.200 | 54,63 | 52,25 | 52,25 | 00:00:00 | | 2000-01-31 | 53,00 | 2.415.200 | 55,25 | 52,56 | 52,63 | 00:00:00 | | 2000-02-01 | 54,44 | 2.009.600 | 55,44 | 53,13 | 53,50 | 00:00:00 | | 2000-02-02 | 55,88 | 3.336.000 | 56,50 | 54,88 | 54,88 | 00:00:00 | | 2000-02-03 | 55,38 | 6.872.000 | 56,00 | 55,06 | 55,38 | 00:00:00 | | 2000-02-04 | 56,75 | 3.622.400 | 56,81 | 55,63 | 55,63 | 00:00:00 | | 2000-02-07 | 58,19 | 5.812.800 | 58,50 | 55,81 | 56,00 | 00:00:00 | | 2000-02-08 | 56,00 | 4.164.800 | 57,13 | 55,75 | 56,00 | 00:00:00 | | 2000-02-09 | 53,94 | 3.764.800 | 56,69 | 53,75 | 56,50 | 00:00:00 | | 2000-02-10 | 57,88 | 10.446.400 | 60,44 | 57,06 | 57,88 | 00:00:00 | | 2000-02-11 | 56,00 | 9.452.800 | 59,13 | 55,88 | 57,13 | 00:00:00 | | 2000-02-14 | 56,88 | 3.659.200 | 57,50 | 56,38 | 56,63 | 00:00:00 | | 2000-02-15 | 59,38 | 8.444.800 | 61,44 | 58,25 | 58,38 | 00:00:00 | | 2000-02-16 | 61,31 | 8.209.600 | 62,50 | 59,31 | 59,69 | 00:00:00 | | 2000-02-17 | 62,88 | 6.215.200 | 64,69 | 61,88 | 62,00 | 00:00:00 | | 2000-02-18 | 57,88 | 7.599.200 | 62,50 | 57,25 | 62,13 | 00:00:00 | | 2000-02-22 | 58,81 | 2.933.600 | 59,63 | 57,69 | 58,00 | 00:00:00 | | 2000-02-23 | 57,25 | 4.916.800 | 58,50 | 56,88 | 58,25 | 00:00:00 | | 2000-02-24 | 52,63 | 6.520.800 | 56,75 | 51,94 | 56,63 | 00:00:00 | | 2000-02-25 | 51,25 | 4.845.600 | 52,88 | 50,56 | 52,63 | 00:00:00 | | 2000-02-28 | 51,44 | 4.281.600 | 52,44 | 50,50 | 51,00 | 00:00:00 | | 2000-02-29 | 51,13 | 3.864.000 | 51,94 | 51,00 | 51,19 | 00:00:00 | | 2000-03-01 | 54,63 | 6.283.200 | 55,38 | 49,81 | 51,13 | 00:00:00 | | 2000-03-02 | 52,50 | 3.774.400 | 55,00 | 52,00 | 54,75 | 00:00:00 | | 2000-03-03 | 54,44 | 1.907.200 | 55,31 | 52,06 | 52,44 | 00:00:00 | | 2000-03-06 | 52,50 | 2.048.000 | 54,31 | 52,25 | 54,31 | 00:00:00 | | 2000-03-07 | 49,00 | 4.319.200 | 51,63 | 48,88 | 51,50 | 00:00:00 | | 2000-03-08 | 47,63 | 5.193.600 | 49,44 | 46,38 | 48,88 | 00:00:00 | | 2000-03-09 | 49,06 | 3.366.400 | 49,63 | 47,13 | 47,63 | 00:00:00 | | 2000-03-10 | 50,88 | 3.374.400 | 51,00 | 48,56 | 49,00 | 00:00:00 | | 2000-03-13 | 50,06 | 3.153.600 | 50,50 | 49,00 | 49,00 | 00:00:00 | | 2000-03-14 | 50,06 | 1.983.200 | 50,44 | 49,06 | 49,88 | 00:00:00 | | 2000-03-15 | 51,44 | 6.459.200 | 51,75 | 49,50 | 49,69 | 00:00:00 | | 2000-03-16 | 52,13 | 5.594.400 | 53,19 | 49,75 | 50,63 | 00:00:00 | | 2000-03-17 | 51,63 | 4.856.000 | 54,00 | 51,19 | 53,00 | 00:00:00 | | 2000-03-20 | 53,00 | 2.742.400 | 53,38 | 51,69 | 51,88 | 00:00:00 | | 2000-03-21 | 54,00 | 2.086.400 | 54,38 | 53,00 | 53,00 | 00:00:00 | | 2000-03-22 | 52,94 | 2.964.800 | 54,94 | 52,00 | 53,75 | 00:00:00 | | 2000-03-23 | 54,63 | 3.002.400 | 54,63 | 52,25 | 52,50 | 00:00:00 | | 2000-03-24 | 57,44 | 4.356.800 | 57,56 | 54,44 | 54,56 | 00:00:00 | | 2000-03-27 | 55,75 | 2.339.200 | 56,88 | 55,38 | 56,81 | 00:00:00 | | 2000-03-28 | 55,38 | 1.912.000 | 56,19 | 54,94 | 55,00 | 00:00:00 | | 2000-03-29 | 55,69 | 1.817.600 | 55,94 | 54,50 | 55,44 | 00:00:00 | | 2000-03-30 | 57,25 | 2.628.800 | 57,88 | 55,56 | 55,63 | 00:00:00 | | 2000-03-31 | 59,63 | 3.536.800 | 59,69 | 56,44 | 57,25 | 00:00:00 | | 2000-04-03 | 62,06 | 3.734.400 | 62,50 | 59,31 | 59,38 | 00:00:00 | | 2000-04-04 | 60,75 | 4.131.200 | 62,00 | 57,75 | 62,00 | 00:00:00 | | 2000-04-05 | 60,00 | 2.516.800 | 60,94 | 59,06 | 59,94 | 00:00:00 | | 2000-04-06 | 61,69 | 2.779.200 | 62,00 | 59,63 | 59,94 | 00:00:00 | | 2000-04-07 | 61,75 | 2.737.600 | 61,81 | 60,25 | 61,56 | 00:00:00 | | 2000-04-10 | 63,88 | 3.776.000 | 64,25 | 62,56 | 62,63 | 00:00:00 | | 2000-04-11 | 65,44 | 5.222.400 | 65,44 | 62,06 | 63,00 | 00:00:00 | | 2000-04-12 | 67,87 | 5.081.600 | 68,87 | 64,75 | 65,00 | 00:00:00 | | 2000-04-13 | 66,37 | 6.899.200 | 68,56 | 63,31 | 68,19 | 00:00:00 | | 2000-04-14 | 63,94 | 2.587.200 | 65,75 | 61,88 | 65,75 | 00:00:00 | | 2000-04-17 | 63,75 | 2.560.800 | 64,56 | 61,75 | 63,38 | 00:00:00 | | 2000-04-18 | 64,87 | 2.372.800 | 65,19 | 62,44 | 63,00 | 00:00:00 | | 2000-04-19 | 64,69 | 2.537.600 | 65,75 | 63,38 | 63,50 | 00:00:00 | | 2000-04-20 | 67,12 | 4.777.600 | 68,31 | 63,44 | 63,44 | 00:00:00 | | 2000-04-24 | 69,44 | 2.806.400 | 69,75 | 67,44 | 67,50 | 00:00:00 | | 2000-04-25 | 68,25 | 6.452.800 | 69,37 | 67,50 | 69,37 | 00:00:00 | | 2000-04-26 | 67,31 | 4.224.000 | 69,19 | 67,00 | 68,50 | 00:00:00 | | 2000-04-27 | 67,06 | 3.609.600 | 68,50 | 66,87 | 67,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
