|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 62,23 | 9.431.600 | 64,00 | 62,04 | 64,00 | 00:00:00 | | 2004-06-22 | 61,40 | 7.446.000 | 62,44 | 61,16 | 62,23 | 00:00:00 | | 2004-06-23 | 61,46 | 6.658.600 | 61,70 | 60,75 | 61,43 | 00:00:00 | | 2004-06-24 | 61,30 | 6.023.400 | 61,90 | 60,87 | 61,47 | 00:00:00 | | 2004-06-25 | 61,73 | 5.434.800 | 62,30 | 61,45 | 61,60 | 00:00:00 | | 2004-06-28 | 60,75 | 6.539.200 | 62,15 | 60,30 | 61,82 | 00:00:00 | | 2004-06-29 | 61,41 | 4.138.400 | 61,89 | 61,00 | 61,00 | 00:00:00 | | 2004-06-30 | 62,25 | 4.474.600 | 62,29 | 61,43 | 61,70 | 00:00:00 | | 2004-07-01 | 61,80 | 5.915.400 | 62,11 | 61,00 | 61,30 | 00:00:00 | | 2004-07-02 | 60,95 | 3.731.400 | 61,42 | 60,66 | 61,33 | 00:00:00 | | 2004-07-06 | 60,08 | 7.073.200 | 60,77 | 59,34 | 60,70 | 00:00:00 | | 2004-07-07 | 61,27 | 4.909.200 | 61,47 | 60,05 | 60,15 | 00:00:00 | | 2004-07-08 | 60,33 | 4.545.800 | 61,61 | 60,26 | 61,24 | 00:00:00 | | 2004-07-09 | 60,25 | 6.050.800 | 61,00 | 59,75 | 60,40 | 00:00:00 | | 2004-07-12 | 60,54 | 4.823.600 | 60,86 | 59,81 | 60,50 | 00:00:00 | | 2004-07-13 | 61,99 | 6.332.400 | 62,32 | 61,21 | 61,25 | 00:00:00 | | 2004-07-14 | 61,90 | 6.228.600 | 62,87 | 61,74 | 62,30 | 00:00:00 | | 2004-07-15 | 65,71 | 15.104.200 | 65,78 | 61,91 | 61,91 | 00:00:00 | | 2004-07-16 | 65,64 | 9.925.000 | 66,07 | 65,26 | 66,00 | 00:00:00 | | 2004-07-19 | 65,33 | 6.634.400 | 65,77 | 64,34 | 65,50 | 00:00:00 | | 2004-07-20 | 65,94 | 5.850.600 | 65,94 | 64,87 | 65,60 | 00:00:00 | | 2004-07-21 | 64,31 | 5.563.000 | 66,10 | 64,31 | 66,10 | 00:00:00 | | 2004-07-22 | 63,94 | 6.478.200 | 64,37 | 62,80 | 63,78 | 00:00:00 | | 2004-07-23 | 62,90 | 7.330.400 | 63,70 | 62,20 | 63,69 | 00:00:00 | | 2004-07-26 | 63,69 | 7.167.400 | 63,91 | 62,62 | 62,62 | 00:00:00 | | 2004-07-27 | 61,50 | 16.582.800 | 63,71 | 60,07 | 63,70 | 00:00:00 | | 2004-07-28 | 61,80 | 7.769.600 | 62,20 | 60,62 | 62,00 | 00:00:00 | | 2004-07-29 | 64,01 | 31.397.000 | 65,17 | 62,50 | 62,74 | 00:00:00 | | 2004-07-30 | 62,90 | 12.278.400 | 63,87 | 62,15 | 63,44 | 00:00:00 | | 2004-08-02 | 63,05 | 6.589.800 | 63,22 | 62,05 | 62,11 | 00:00:00 | | 2004-08-03 | 62,31 | 6.757.400 | 63,19 | 62,25 | 63,00 | 00:00:00 | | 2004-08-04 | 62,35 | 5.282.600 | 62,97 | 61,88 | 62,45 | 00:00:00 | | 2004-08-05 | 61,96 | 4.996.400 | 62,95 | 61,96 | 62,40 | 00:00:00 | | 2004-08-06 | 61,35 | 6.629.200 | 61,78 | 60,71 | 60,90 | 00:00:00 | | 2004-08-09 | 61,37 | 4.370.000 | 61,70 | 61,21 | 61,50 | 00:00:00 | | 2004-08-10 | 63,07 | 6.317.400 | 63,07 | 61,90 | 61,90 | 00:00:00 | | 2004-08-11 | 64,20 | 6.553.000 | 64,37 | 62,38 | 62,45 | 00:00:00 | | 2004-08-12 | 64,27 | 5.930.200 | 64,44 | 63,55 | 63,80 | 00:00:00 | | 2004-08-13 | 64,90 | 6.019.600 | 65,00 | 64,33 | 64,33 | 00:00:00 | | 2004-08-16 | 65,22 | 3.798.400 | 65,33 | 64,30 | 64,72 | 00:00:00 | | 2004-08-17 | 65,00 | 5.296.000 | 65,22 | 64,45 | 64,98 | 00:00:00 | | 2004-08-18 | 65,07 | 3.572.400 | 65,44 | 64,65 | 64,84 | 00:00:00 | | 2004-08-19 | 64,90 | 3.655.400 | 65,06 | 64,11 | 65,00 | 00:00:00 | | 2004-08-20 | 65,57 | 2.773.200 | 65,66 | 64,89 | 64,90 | 00:00:00 | | 2004-08-23 | 64,96 | 3.346.200 | 65,85 | 64,68 | 65,37 | 00:00:00 | | 2004-08-24 | 64,98 | 3.101.200 | 65,67 | 64,75 | 65,00 | 00:00:00 | | 2004-08-25 | 65,17 | 3.121.400 | 65,26 | 64,58 | 64,98 | 00:00:00 | | 2004-08-26 | 65,30 | 2.476.000 | 65,54 | 64,90 | 65,17 | 00:00:00 | | 2004-08-27 | 65,64 | 2.054.200 | 65,86 | 65,25 | 65,30 | 00:00:00 | | 2004-08-30 | 65,16 | 2.512.400 | 65,85 | 65,10 | 65,40 | 00:00:00 | | 2004-08-31 | 66,13 | 4.267.400 | 66,16 | 65,25 | 65,45 | 00:00:00 | | 2004-09-01 | 66,67 | 3.915.000 | 66,87 | 65,93 | 65,98 | 00:00:00 | | 2004-09-02 | 67,35 | 3.614.600 | 67,50 | 65,85 | 66,42 | 00:00:00 | | 2004-09-03 | 67,04 | 3.393.800 | 67,67 | 66,94 | 67,00 | 00:00:00 | | 2004-09-07 | 68,18 | 5.462.800 | 68,24 | 67,04 | 67,04 | 00:00:00 | | 2004-09-08 | 68,60 | 6.229.200 | 69,05 | 68,34 | 68,42 | 00:00:00 | | 2004-09-09 | 68,59 | 4.603.200 | 68,89 | 68,42 | 68,60 | 00:00:00 | | 2004-09-10 | 68,87 | 2.878.000 | 68,99 | 68,09 | 68,39 | 00:00:00 | | 2004-09-13 | 69,01 | 4.433.200 | 69,65 | 68,83 | 69,00 | 00:00:00 | | 2004-09-14 | 69,94 | 5.230.200 | 69,95 | 68,71 | 69,39 | 00:00:00 | | 2004-09-15 | 70,28 | 7.341.000 | 70,54 | 69,34 | 69,45 | 00:00:00 | | 2004-09-16 | 69,78 | 3.947.200 | 70,30 | 69,61 | 70,28 | 00:00:00 | | 2004-09-17 | 69,82 | 5.174.400 | 69,96 | 68,80 | 69,08 | 00:00:00 | | 2004-09-20 | 69,75 | 2.920.600 | 70,00 | 67,17 | 67,17 | 00:00:00 | | 2004-09-21 | 70,51 | 4.668.200 | 71,02 | 69,71 | 70,15 | 00:00:00 | | 2004-09-22 | 70,30 | 4.616.600 | 70,74 | 69,85 | 70,52 | 00:00:00 | | 2004-09-23 | 70,09 | 4.094.400 | 70,68 | 69,50 | 70,68 | 00:00:00 | | 2004-09-24 | 71,33 | 4.486.400 | 71,78 | 69,93 | 69,99 | 00:00:00 | | 2004-09-27 | 72,58 | 6.643.600 | 72,65 | 70,88 | 71,33 | 00:00:00 | | 2004-09-28 | 73,67 | 8.995.000 | 74,75 | 72,36 | 72,59 | 00:00:00 | | 2004-09-29 | 72,22 | 11.144.000 | 73,67 | 71,95 | 73,67 | 00:00:00 | | 2004-09-30 | 73,74 | 8.119.600 | 74,20 | 72,55 | 72,84 | 00:00:00 | | 2004-10-01 | 73,76 | 7.091.400 | 74,75 | 73,21 | 74,10 | 00:00:00 | | 2004-10-04 | 73,22 | 5.804.800 | 74,46 | 73,22 | 73,76 | 00:00:00 | | 2004-10-05 | 73,81 | 5.189.200 | 74,55 | 73,08 | 73,23 | 00:00:00 | | 2004-10-06 | 74,60 | 3.495.600 | 74,67 | 73,81 | 73,82 | 00:00:00 | | 2004-10-07 | 74,89 | 6.549.400 | 75,19 | 74,28 | 74,60 | 00:00:00 | | 2004-10-08 | 73,40 | 8.382.600 | 74,99 | 72,63 | 74,90 | 00:00:00 | | 2004-10-11 | 73,25 | 3.205.800 | 74,00 | 73,05 | 73,55 | 00:00:00 | | 2004-10-12 | 72,58 | 6.306.400 | 73,26 | 72,21 | 73,26 | 00:00:00 | | 2004-10-13 | 72,01 | 7.235.600 | 72,93 | 71,60 | 72,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
