|
 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 | | 2003-07-08 | 52,20 | 4.300.800 | 52,42 | 51,50 | 51,98 | 00:00:00 | | 2003-07-09 | 52,26 | 4.942.000 | 52,99 | 51,78 | 52,20 | 00:00:00 | | 2003-07-10 | 51,56 | 4.005.400 | 52,43 | 51,09 | 52,15 | 00:00:00 | | 2003-07-11 | 51,20 | 5.327.000 | 52,00 | 50,86 | 51,00 | 00:00:00 | | 2003-07-14 | 49,85 | 9.717.200 | 51,62 | 49,81 | 51,20 | 00:00:00 | | 2003-07-15 | 50,03 | 7.472.200 | 50,23 | 49,57 | 50,01 | 00:00:00 | | 2003-07-16 | 48,61 | 8.215.600 | 50,25 | 48,15 | 50,10 | 00:00:00 | | 2003-07-17 | 51,79 | 17.773.400 | 52,16 | 47,25 | 49,25 | 00:00:00 | | 2003-07-18 | 52,44 | 6.584.200 | 52,46 | 51,20 | 52,04 | 00:00:00 | | 2003-07-21 | 52,49 | 5.512.000 | 52,72 | 50,24 | 52,44 | 00:00:00 | | 2003-07-22 | 52,83 | 4.936.000 | 53,00 | 52,35 | 52,75 | 00:00:00 | | 2003-07-23 | 54,51 | 11.104.200 | 55,25 | 52,74 | 53,75 | 00:00:00 | | 2003-07-24 | 53,25 | 4.639.200 | 54,61 | 53,25 | 54,56 | 00:00:00 | | 2003-07-25 | 54,11 | 5.298.000 | 54,19 | 52,76 | 53,26 | 00:00:00 | | 2003-07-28 | 54,67 | 4.351.000 | 55,00 | 53,77 | 53,80 | 00:00:00 | | 2003-07-29 | 55,15 | 6.255.600 | 55,95 | 54,67 | 54,67 | 00:00:00 | | 2003-07-30 | 54,75 | 14.137.600 | 56,25 | 54,40 | 55,75 | 00:00:00 | | 2003-07-31 | 52,09 | 12.282.200 | 53,62 | 51,84 | 53,52 | 00:00:00 | | 2003-08-01 | 52,50 | 7.297.400 | 53,40 | 51,60 | 52,10 | 00:00:00 | | 2003-08-04 | 52,40 | 5.352.200 | 52,74 | 51,16 | 52,10 | 00:00:00 | | 2003-08-05 | 50,85 | 5.949.200 | 52,40 | 50,85 | 52,40 | 00:00:00 | | 2003-08-06 | 48,79 | 19.397.000 | 50,71 | 47,51 | 50,70 | 00:00:00 | | 2003-08-07 | 49,97 | 8.590.800 | 50,15 | 49,00 | 49,00 | 00:00:00 | | 2003-08-08 | 49,87 | 5.909.600 | 51,08 | 49,58 | 49,97 | 00:00:00 | | 2003-08-11 | 50,78 | 6.006.000 | 51,55 | 49,88 | 49,88 | 00:00:00 | | 2003-08-12 | 51,16 | 4.338.600 | 51,28 | 50,32 | 51,00 | 00:00:00 | | 2003-08-13 | 50,44 | 4.183.800 | 51,73 | 50,33 | 51,55 | 00:00:00 | | 2003-08-14 | 51,21 | 3.394.200 | 51,52 | 50,35 | 51,00 | 00:00:00 | | 2003-08-15 | 51,21 | 1.746.800 | 51,30 | 50,50 | 51,21 | 00:00:00 | | 2003-08-18 | 51,66 | 3.114.400 | 52,41 | 51,25 | 51,60 | 00:00:00 | | 2003-08-19 | 51,47 | 2.950.400 | 51,82 | 51,08 | 51,43 | 00:00:00 | | 2003-08-20 | 50,30 | 5.701.400 | 51,48 | 50,16 | 51,47 | 00:00:00 | | 2003-08-21 | 49,58 | 6.664.000 | 50,66 | 49,49 | 50,30 | 00:00:00 | | 2003-08-22 | 48,91 | 5.652.400 | 49,95 | 48,82 | 49,90 | 00:00:00 | | 2003-08-25 | 48,70 | 4.573.600 | 48,99 | 48,55 | 48,81 | 00:00:00 | | 2003-08-26 | 49,24 | 7.245.800 | 49,28 | 47,95 | 48,20 | 00:00:00 | | 2003-08-27 | 48,95 | 3.869.000 | 49,22 | 48,65 | 49,00 | 00:00:00 | | 2003-08-28 | 48,80 | 4.282.200 | 49,80 | 48,71 | 49,08 | 00:00:00 | | 2003-08-29 | 49,43 | 3.753.600 | 49,54 | 48,54 | 48,55 | 00:00:00 | | 2003-09-02 | 49,80 | 4.537.000 | 50,09 | 49,10 | 49,50 | 00:00:00 | | 2003-09-03 | 49,55 | 6.917.200 | 50,31 | 49,40 | 49,95 | 00:00:00 | | 2003-09-04 | 49,87 | 4.987.400 | 49,90 | 49,27 | 49,50 | 00:00:00 | | 2003-09-05 | 49,60 | 4.534.000 | 50,05 | 49,43 | 49,87 | 00:00:00 | | 2003-09-08 | 50,51 | 4.746.400 | 50,95 | 49,65 | 49,70 | 00:00:00 | | 2003-09-09 | 50,31 | 3.455.200 | 50,80 | 50,12 | 50,50 | 00:00:00 | | 2003-09-10 | 50,00 | 2.882.600 | 50,87 | 49,90 | 50,05 | 00:00:00 | | 2003-09-11 | 50,02 | 3.250.600 | 50,46 | 49,48 | 50,01 | 00:00:00 | | 2003-09-12 | 49,90 | 6.627.200 | 50,42 | 49,54 | 49,90 | 00:00:00 | | 2003-09-15 | 50,04 | 3.561.800 | 50,30 | 49,60 | 50,24 | 00:00:00 | | 2003-09-16 | 50,08 | 3.594.600 | 50,21 | 49,80 | 50,00 | 00:00:00 | | 2003-09-17 | 50,68 | 4.220.800 | 50,98 | 49,92 | 50,12 | 00:00:00 | | 2003-09-18 | 50,59 | 6.927.000 | 50,89 | 50,39 | 50,51 | 00:00:00 | | 2003-09-19 | 49,96 | 5.179.800 | 50,81 | 49,94 | 50,75 | 00:00:00 | | 2003-09-22 | 49,70 | 5.354.600 | 50,00 | 49,20 | 49,97 | 00:00:00 | | 2003-09-23 | 49,56 | 4.412.600 | 50,04 | 49,35 | 50,00 | 00:00:00 | | 2003-09-24 | 49,05 | 4.239.400 | 49,60 | 49,04 | 49,40 | 00:00:00 | | 2003-09-25 | 48,00 | 5.348.400 | 49,09 | 47,90 | 49,00 | 00:00:00 | | 2003-09-26 | 48,33 | 5.627.000 | 48,53 | 48,00 | 48,05 | 00:00:00 | | 2003-09-29 | 48,78 | 5.646.400 | 48,98 | 48,18 | 48,52 | 00:00:00 | | 2003-09-30 | 50,32 | 7.696.800 | 50,52 | 48,80 | 48,95 | 00:00:00 | | 2003-10-01 | 51,76 | 8.299.600 | 51,85 | 49,50 | 50,32 | 00:00:00 | | 2003-10-02 | 52,25 | 6.571.600 | 52,68 | 51,37 | 51,76 | 00:00:00 | | 2003-10-03 | 52,60 | 5.902.600 | 53,08 | 52,60 | 52,95 | 00:00:00 | | 2003-10-06 | 51,50 | 4.800.000 | 52,70 | 51,19 | 52,60 | 00:00:00 | | 2003-10-07 | 51,65 | 4.290.400 | 51,75 | 51,00 | 51,00 | 00:00:00 | | 2003-10-08 | 51,25 | 3.131.000 | 51,90 | 51,18 | 51,65 | 00:00:00 | | 2003-10-09 | 51,58 | 3.717.000 | 52,00 | 51,33 | 51,90 | 00:00:00 | | 2003-10-10 | 52,17 | 2.811.000 | 52,29 | 51,58 | 51,58 | 00:00:00 | | 2003-10-13 | 52,95 | 4.213.000 | 53,27 | 52,59 | 52,75 | 00:00:00 | | 2003-10-14 | 52,45 | 3.228.400 | 52,95 | 52,10 | 52,95 | 00:00:00 | | 2003-10-15 | 51,33 | 5.604.600 | 52,73 | 51,30 | 52,22 | 00:00:00 | | 2003-10-16 | 53,38 | 8.438.000 | 54,00 | 52,40 | 52,55 | 00:00:00 | | 2003-10-17 | 53,99 | 5.051.600 | 54,11 | 53,60 | 53,80 | 00:00:00 | | 2003-10-20 | 54,90 | 6.224.000 | 55,01 | 54,19 | 54,40 | 00:00:00 | | 2003-10-21 | 55,55 | 5.840.400 | 55,64 | 53,80 | 54,90 | 00:00:00 | | 2003-10-22 | 55,00 | 2.948.000 | 55,55 | 54,70 | 55,55 | 00:00:00 | | 2003-10-23 | 53,98 | 5.065.800 | 54,80 | 53,89 | 54,60 | 00:00:00 | | 2003-10-24 | 54,25 | 4.088.800 | 54,63 | 53,39 | 53,98 | 00:00:00 | | 2003-10-27 | 52,40 | 23.816.200 | 54,00 | 51,03 | 52,50 | 00:00:00 | | 2003-10-28 | 52,35 | 11.444.600 | 53,35 | 52,11 | 52,50 | 00:00:00 | | 2003-10-29 | 52,27 | 6.759.400 | 52,94 | 52,18 | 52,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
