|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 85,71 | 4.120.000 | 85,71 | 83,91 | 83,99 | 00:00:00 | | 2003-03-14 | 83,64 | 4.906.000 | 86,13 | 83,50 | 85,86 | 00:00:00 | | 2003-03-17 | 86,69 | 5.547.200 | 86,94 | 83,78 | 83,94 | 00:00:00 | | 2003-03-18 | 87,24 | 3.893.200 | 87,60 | 86,27 | 86,60 | 00:00:00 | | 2003-03-19 | 87,75 | 3.273.600 | 87,75 | 86,34 | 87,08 | 00:00:00 | | 2003-03-20 | 87,39 | 3.089.600 | 88,08 | 86,16 | 86,95 | 00:00:00 | | 2003-03-21 | 89,90 | 3.925.200 | 89,90 | 88,06 | 88,40 | 00:00:00 | | 2003-03-24 | 89,30 | 3.848.800 | 89,91 | 87,82 | 89,91 | 00:00:00 | | 2003-03-25 | 90,66 | 4.176.800 | 91,29 | 88,85 | 89,31 | 00:00:00 | | 2003-03-26 | 89,61 | 3.361.200 | 90,93 | 89,50 | 90,42 | 00:00:00 | | 2003-03-27 | 89,73 | 3.696.800 | 89,94 | 88,15 | 89,61 | 00:00:00 | | 2003-03-28 | 92,14 | 4.534.400 | 92,14 | 89,39 | 89,70 | 00:00:00 | | 2003-03-31 | 91,67 | 3.888.800 | 92,69 | 90,88 | 91,50 | 00:00:00 | | 2003-04-01 | 91,28 | 5.565.600 | 92,15 | 89,50 | 91,67 | 00:00:00 | | 2003-04-02 | 91,67 | 4.661.600 | 92,96 | 91,38 | 91,70 | 00:00:00 | | 2003-04-03 | 93,00 | 4.340.000 | 93,63 | 91,10 | 92,10 | 00:00:00 | | 2003-04-04 | 92,33 | 4.079.200 | 93,85 | 91,99 | 92,00 | 00:00:00 | | 2003-04-07 | 92,43 | 4.543.600 | 94,50 | 92,37 | 93,03 | 00:00:00 | | 2003-04-08 | 93,70 | 5.258.400 | 93,99 | 91,87 | 92,42 | 00:00:00 | | 2003-04-09 | 92,42 | 3.553.600 | 94,18 | 92,17 | 93,70 | 00:00:00 | | 2003-04-10 | 91,64 | 5.088.800 | 92,42 | 90,87 | 92,42 | 00:00:00 | | 2003-04-11 | 92,93 | 3.142.400 | 93,28 | 90,65 | 91,64 | 00:00:00 | | 2003-04-14 | 94,14 | 3.189.600 | 94,82 | 91,95 | 92,93 | 00:00:00 | | 2003-04-15 | 93,76 | 6.428.800 | 94,31 | 92,10 | 94,14 | 00:00:00 | | 2003-04-16 | 90,05 | 16.425.200 | 95,11 | 88,20 | 94,00 | 00:00:00 | | 2003-04-17 | 91,85 | 6.724.800 | 92,43 | 89,84 | 90,05 | 00:00:00 | | 2003-04-21 | 89,52 | 5.620.000 | 92,99 | 89,22 | 91,86 | 00:00:00 | | 2003-04-22 | 91,30 | 5.220.000 | 91,64 | 88,80 | 89,00 | 00:00:00 | | 2003-04-23 | 90,75 | 3.299.200 | 91,44 | 90,25 | 91,30 | 00:00:00 | | 2003-04-24 | 91,10 | 6.770.400 | 91,84 | 89,45 | 91,35 | 00:00:00 | | 2003-04-25 | 90,70 | 3.566.400 | 92,30 | 90,56 | 91,05 | 00:00:00 | | 2003-04-28 | 90,83 | 3.812.800 | 91,00 | 89,65 | 90,57 | 00:00:00 | | 2003-04-29 | 90,51 | 3.698.400 | 91,25 | 90,10 | 90,83 | 00:00:00 | | 2003-04-30 | 92,13 | 7.662.400 | 92,30 | 89,80 | 90,27 | 00:00:00 | | 2003-05-01 | 90,93 | 3.916.800 | 92,29 | 90,50 | 92,13 | 00:00:00 | | 2003-05-02 | 92,65 | 6.060.000 | 92,90 | 89,45 | 90,01 | 00:00:00 | | 2003-05-05 | 93,34 | 4.622.000 | 94,30 | 92,74 | 92,85 | 00:00:00 | | 2003-05-06 | 94,08 | 2.704.400 | 94,25 | 93,19 | 93,34 | 00:00:00 | | 2003-05-07 | 92,76 | 3.022.400 | 94,27 | 92,68 | 94,08 | 00:00:00 | | 2003-05-08 | 92,21 | 2.790.400 | 93,70 | 92,00 | 92,76 | 00:00:00 | | 2003-05-09 | 93,49 | 1.740.400 | 93,49 | 92,39 | 92,64 | 00:00:00 | | 2003-05-12 | 94,21 | 2.114.400 | 94,48 | 92,93 | 93,30 | 00:00:00 | | 2003-05-13 | 93,62 | 2.228.400 | 94,10 | 93,16 | 93,97 | 00:00:00 | | 2003-05-14 | 93,63 | 2.540.400 | 94,00 | 93,15 | 93,55 | 00:00:00 | | 2003-05-15 | 93,19 | 3.622.800 | 93,99 | 92,24 | 93,55 | 00:00:00 | | 2003-05-16 | 95,41 | 9.610.400 | 96,15 | 93,14 | 93,19 | 00:00:00 | | 2003-05-19 | 94,30 | 4.228.800 | 96,36 | 94,29 | 95,16 | 00:00:00 | | 2003-05-20 | 95,75 | 8.721.600 | 97,81 | 94,75 | 94,92 | 00:00:00 | | 2003-05-21 | 97,90 | 6.080.000 | 98,22 | 95,00 | 95,75 | 00:00:00 | | 2003-05-22 | 96,79 | 4.048.800 | 97,92 | 96,59 | 97,10 | 00:00:00 | | 2003-05-23 | 95,48 | 2.982.400 | 96,97 | 95,12 | 96,36 | 00:00:00 | | 2003-05-27 | 95,36 | 3.546.400 | 96,74 | 95,35 | 95,35 | 00:00:00 | | 2003-05-28 | 95,46 | 3.784.400 | 96,22 | 94,75 | 95,75 | 00:00:00 | | 2003-05-29 | 95,05 | 3.088.400 | 96,30 | 94,53 | 95,46 | 00:00:00 | | 2003-05-30 | 95,94 | 3.296.800 | 96,00 | 94,13 | 95,05 | 00:00:00 | | 2003-06-02 | 94,34 | 4.956.800 | 96,46 | 94,17 | 96,07 | 00:00:00 | | 2003-06-03 | 95,99 | 4.414.400 | 96,07 | 93,70 | 94,01 | 00:00:00 | | 2003-06-04 | 95,35 | 3.088.800 | 96,20 | 95,10 | 96,00 | 00:00:00 | | 2003-06-05 | 97,01 | 3.752.000 | 97,10 | 94,69 | 95,36 | 00:00:00 | | 2003-06-06 | 97,86 | 3.601.600 | 98,50 | 97,01 | 97,01 | 00:00:00 | | 2003-06-09 | 97,15 | 3.495.200 | 98,90 | 96,88 | 97,87 | 00:00:00 | | 2003-06-10 | 98,83 | 3.978.400 | 99,85 | 98,00 | 98,00 | 00:00:00 | | 2003-06-11 | 101,25 | 4.965.600 | 101,25 | 98,83 | 98,83 | 00:00:00 | | 2003-06-12 | 102,02 | 3.376.000 | 102,25 | 100,68 | 101,25 | 00:00:00 | | 2003-06-13 | 100,90 | 2.746.400 | 102,75 | 100,62 | 102,02 | 00:00:00 | | 2003-06-16 | 103,00 | 2.944.400 | 103,15 | 101,75 | 102,40 | 00:00:00 | | 2003-06-17 | 104,89 | 4.014.000 | 105,11 | 103,73 | 103,73 | 00:00:00 | | 2003-06-18 | 104,28 | 3.492.800 | 105,34 | 104,00 | 105,00 | 00:00:00 | | 2003-06-19 | 49,93 | 8.929.800 | 52,25 | 49,74 | 52,14 | 00:00:00 | | 2003-06-20 | 50,59 | 11.751.400 | 51,05 | 49,76 | 50,34 | 00:00:00 | | 2003-06-23 | 50,33 | 6.885.200 | 50,39 | 49,54 | 50,35 | 00:00:00 | | 2003-06-24 | 50,52 | 5.043.000 | 51,48 | 50,23 | 50,43 | 00:00:00 | | 2003-06-25 | 50,01 | 7.099.800 | 50,62 | 49,25 | 50,16 | 00:00:00 | | 2003-06-26 | 50,56 | 3.667.000 | 50,76 | 49,54 | 50,01 | 00:00:00 | | 2003-06-27 | 50,22 | 3.061.000 | 51,00 | 50,00 | 51,00 | 00:00:00 | | 2003-06-30 | 50,25 | 3.873.600 | 50,92 | 50,00 | 50,80 | 00:00:00 | | 2003-07-01 | 50,31 | 3.967.600 | 50,32 | 49,50 | 50,25 | 00:00:00 | | 2003-07-02 | 51,48 | 4.742.800 | 51,60 | 50,05 | 50,12 | 00:00:00 | | 2003-07-03 | 50,91 | 2.006.200 | 51,63 | 50,77 | 51,47 | 00:00:00 | | 2003-07-07 | 51,98 | 4.246.400 | 52,21 | 51,04 | 51,07 | 00:00:00 | | 2003-07-08 | 52,20 | 4.300.800 | 52,42 | 51,50 | 51,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
