|
 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 | | 2003-10-29 | 52,27 | 6.759.400 | 52,94 | 52,18 | 52,35 | 00:00:00 | | 2003-10-30 | 51,05 | 9.547.600 | 52,72 | 50,62 | 52,70 | 00:00:00 | | 2003-10-31 | 50,88 | 8.392.000 | 51,94 | 50,82 | 51,55 | 00:00:00 | | 2003-11-03 | 50,42 | 8.052.800 | 51,38 | 50,31 | 51,30 | 00:00:00 | | 2003-11-04 | 49,68 | 9.676.400 | 50,88 | 49,50 | 50,42 | 00:00:00 | | 2003-11-05 | 50,00 | 6.968.000 | 50,13 | 49,25 | 49,48 | 00:00:00 | | 2003-11-06 | 49,10 | 7.779.600 | 50,05 | 48,83 | 50,00 | 00:00:00 | | 2003-11-07 | 47,85 | 13.116.400 | 49,11 | 47,58 | 49,11 | 00:00:00 | | 2003-11-10 | 48,24 | 7.621.400 | 48,50 | 47,77 | 47,77 | 00:00:00 | | 2003-11-11 | 48,92 | 5.906.800 | 49,06 | 48,18 | 48,24 | 00:00:00 | | 2003-11-12 | 49,64 | 6.597.800 | 49,75 | 48,10 | 48,10 | 00:00:00 | | 2003-11-13 | 49,90 | 5.786.200 | 50,01 | 49,41 | 49,64 | 00:00:00 | | 2003-11-14 | 49,68 | 4.433.200 | 50,25 | 49,45 | 49,90 | 00:00:00 | | 2003-11-17 | 49,85 | 4.000.200 | 49,98 | 48,83 | 49,68 | 00:00:00 | | 2003-11-18 | 49,10 | 4.141.400 | 50,01 | 49,00 | 49,90 | 00:00:00 | | 2003-11-19 | 51,58 | 12.004.800 | 51,79 | 49,50 | 49,90 | 00:00:00 | | 2003-11-20 | 50,80 | 5.793.000 | 51,54 | 50,59 | 51,40 | 00:00:00 | | 2003-11-21 | 51,72 | 7.094.400 | 51,75 | 50,58 | 51,55 | 00:00:00 | | 2003-11-24 | 52,80 | 5.820.400 | 52,82 | 51,89 | 51,95 | 00:00:00 | | 2003-11-25 | 53,83 | 6.366.400 | 53,95 | 52,15 | 52,80 | 00:00:00 | | 2003-11-26 | 53,77 | 4.981.400 | 53,91 | 53,25 | 53,90 | 00:00:00 | | 2003-11-28 | 53,90 | 2.435.200 | 54,90 | 53,40 | 53,77 | 00:00:00 | | 2003-12-01 | 54,65 | 4.232.600 | 54,68 | 53,90 | 54,05 | 00:00:00 | | 2003-12-02 | 54,92 | 5.649.400 | 54,99 | 54,22 | 54,65 | 00:00:00 | | 2003-12-03 | 54,50 | 4.901.200 | 55,14 | 54,11 | 55,00 | 00:00:00 | | 2003-12-04 | 54,18 | 4.582.000 | 54,55 | 53,59 | 54,50 | 00:00:00 | | 2003-12-05 | 53,36 | 4.418.000 | 54,14 | 53,08 | 54,14 | 00:00:00 | | 2003-12-08 | 53,76 | 3.248.600 | 53,87 | 53,05 | 53,36 | 00:00:00 | | 2003-12-09 | 53,40 | 3.681.400 | 54,04 | 53,27 | 53,95 | 00:00:00 | | 2003-12-10 | 53,23 | 3.880.400 | 53,30 | 52,55 | 53,25 | 00:00:00 | | 2003-12-11 | 53,75 | 4.780.000 | 54,29 | 53,41 | 53,48 | 00:00:00 | | 2003-12-12 | 54,47 | 3.349.800 | 54,51 | 53,76 | 54,05 | 00:00:00 | | 2003-12-15 | 54,48 | 4.600.600 | 55,12 | 54,38 | 55,00 | 00:00:00 | | 2003-12-16 | 54,87 | 4.246.600 | 54,91 | 54,33 | 54,48 | 00:00:00 | | 2003-12-17 | 55,92 | 7.271.600 | 55,98 | 54,79 | 54,88 | 00:00:00 | | 2003-12-18 | 56,29 | 5.528.600 | 56,54 | 55,87 | 55,92 | 00:00:00 | | 2003-12-19 | 56,05 | 6.463.200 | 56,45 | 55,51 | 56,35 | 00:00:00 | | 2003-12-22 | 56,42 | 4.738.400 | 56,58 | 55,81 | 56,30 | 00:00:00 | | 2003-12-23 | 56,02 | 3.728.400 | 56,43 | 55,84 | 56,30 | 00:00:00 | | 2003-12-24 | 56,21 | 1.288.800 | 56,44 | 55,64 | 56,02 | 00:00:00 | | 2003-12-26 | 56,50 | 1.457.400 | 56,70 | 56,23 | 56,35 | 00:00:00 | | 2003-12-29 | 58,10 | 5.714.000 | 58,25 | 56,50 | 56,70 | 00:00:00 | | 2003-12-30 | 57,81 | 3.737.800 | 58,10 | 57,28 | 58,10 | 00:00:00 | | 2003-12-31 | 58,18 | 5.115.200 | 58,67 | 57,94 | 58,30 | 00:00:00 | | 2004-01-02 | 59,04 | 6.243.600 | 59,32 | 58,42 | 59,05 | 00:00:00 | | 2004-01-05 | 56,20 | 16.714.000 | 58,75 | 55,45 | 57,00 | 00:00:00 | | 2004-01-06 | 56,78 | 8.181.800 | 57,19 | 56,16 | 56,25 | 00:00:00 | | 2004-01-07 | 57,31 | 5.916.400 | 57,33 | 56,40 | 57,30 | 00:00:00 | | 2004-01-08 | 57,43 | 5.619.200 | 57,95 | 57,31 | 57,31 | 00:00:00 | | 2004-01-09 | 56,91 | 4.552.400 | 57,45 | 56,45 | 57,43 | 00:00:00 | | 2004-01-12 | 56,70 | 4.224.400 | 57,31 | 56,45 | 57,15 | 00:00:00 | | 2004-01-13 | 56,51 | 5.563.000 | 57,06 | 56,18 | 57,00 | 00:00:00 | | 2004-01-14 | 57,98 | 5.012.800 | 57,98 | 56,70 | 56,95 | 00:00:00 | | 2004-01-15 | 58,30 | 6.498.800 | 58,64 | 57,06 | 57,90 | 00:00:00 | | 2004-01-16 | 58,66 | 4.826.200 | 58,80 | 57,93 | 58,60 | 00:00:00 | | 2004-01-20 | 58,57 | 4.150.800 | 59,20 | 58,20 | 58,75 | 00:00:00 | | 2004-01-21 | 58,44 | 4.043.400 | 58,70 | 58,00 | 58,60 | 00:00:00 | | 2004-01-22 | 60,67 | 9.719.200 | 60,81 | 59,40 | 59,70 | 00:00:00 | | 2004-01-23 | 59,67 | 5.273.200 | 60,67 | 58,76 | 60,67 | 00:00:00 | | 2004-01-26 | 59,90 | 3.292.600 | 60,00 | 58,94 | 59,67 | 00:00:00 | | 2004-01-27 | 59,46 | 3.593.000 | 59,99 | 59,19 | 59,97 | 00:00:00 | | 2004-01-28 | 59,42 | 4.438.400 | 59,95 | 59,26 | 59,50 | 00:00:00 | | 2004-01-29 | 60,91 | 6.065.400 | 61,00 | 59,33 | 59,90 | 00:00:00 | | 2004-01-30 | 60,88 | 4.653.400 | 60,97 | 60,24 | 60,80 | 00:00:00 | | 2004-02-02 | 60,02 | 8.136.800 | 60,93 | 59,67 | 60,81 | 00:00:00 | | 2004-02-03 | 60,09 | 4.115.000 | 60,22 | 59,40 | 60,05 | 00:00:00 | | 2004-02-04 | 60,07 | 3.396.800 | 60,26 | 59,77 | 60,09 | 00:00:00 | | 2004-02-05 | 59,12 | 5.426.600 | 59,39 | 58,12 | 59,25 | 00:00:00 | | 2004-02-06 | 59,62 | 3.985.600 | 59,75 | 58,35 | 58,80 | 00:00:00 | | 2004-02-09 | 59,55 | 3.283.400 | 59,92 | 59,15 | 59,75 | 00:00:00 | | 2004-02-10 | 60,00 | 11.177.200 | 60,20 | 59,41 | 59,42 | 00:00:00 | | 2004-02-11 | 59,40 | 10.029.200 | 60,00 | 58,39 | 60,00 | 00:00:00 | | 2004-02-12 | 59,20 | 8.163.000 | 59,96 | 59,14 | 59,70 | 00:00:00 | | 2004-02-13 | 59,67 | 6.720.000 | 59,99 | 59,10 | 59,35 | 00:00:00 | | 2004-02-17 | 60,50 | 4.619.800 | 60,72 | 59,70 | 60,00 | 00:00:00 | | 2004-02-18 | 60,30 | 6.803.200 | 61,02 | 60,20 | 60,70 | 00:00:00 | | 2004-02-19 | 61,05 | 6.757.200 | 61,80 | 60,73 | 60,95 | 00:00:00 | | 2004-02-20 | 61,04 | 5.626.600 | 61,72 | 60,36 | 61,35 | 00:00:00 | | 2004-02-23 | 61,21 | 4.608.600 | 61,44 | 60,80 | 61,30 | 00:00:00 | | 2004-02-24 | 61,92 | 5.143.400 | 61,98 | 61,14 | 61,15 | 00:00:00 | | 2004-02-25 | 61,88 | 5.036.600 | 62,23 | 61,40 | 61,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
