|
 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 | | 2004-10-13 | 72,01 | 7.235.600 | 72,93 | 71,60 | 72,92 | 00:00:00 | | 2004-10-14 | 72,66 | 12.697.200 | 74,88 | 72,65 | 74,20 | 00:00:00 | | 2004-10-15 | 73,35 | 12.027.400 | 73,73 | 70,89 | 72,65 | 00:00:00 | | 2004-10-18 | 73,35 | 6.348.000 | 73,67 | 72,83 | 73,05 | 00:00:00 | | 2004-10-19 | 66,50 | 43.429.800 | 72,59 | 64,61 | 72,59 | 00:00:00 | | 2004-10-20 | 69,86 | 21.949.800 | 71,43 | 65,81 | 66,55 | 00:00:00 | | 2004-10-21 | 68,25 | 15.085.200 | 70,25 | 67,02 | 69,61 | 00:00:00 | | 2004-10-22 | 69,86 | 10.189.800 | 70,25 | 68,21 | 68,21 | 00:00:00 | | 2004-10-25 | 69,20 | 6.794.200 | 70,00 | 68,47 | 69,35 | 00:00:00 | | 2004-10-26 | 71,01 | 10.955.200 | 71,23 | 70,17 | 70,17 | 00:00:00 | | 2004-10-27 | 72,80 | 7.764.400 | 73,22 | 71,00 | 71,48 | 00:00:00 | | 2004-10-28 | 72,65 | 8.391.400 | 73,17 | 71,48 | 72,95 | 00:00:00 | | 2004-10-29 | 72,40 | 6.300.200 | 72,75 | 71,90 | 72,45 | 00:00:00 | | 2004-11-01 | 72,22 | 7.565.400 | 72,52 | 71,58 | 72,20 | 00:00:00 | | 2004-11-02 | 71,93 | 8.684.200 | 73,53 | 71,90 | 72,50 | 00:00:00 | | 2004-11-03 | 75,53 | 11.935.400 | 76,76 | 74,75 | 74,75 | 00:00:00 | | 2004-11-04 | 77,75 | 11.276.200 | 77,90 | 75,25 | 75,50 | 00:00:00 | | 2004-11-05 | 79,48 | 7.749.200 | 79,67 | 78,03 | 78,05 | 00:00:00 | | 2004-11-08 | 79,46 | 4.736.400 | 79,86 | 78,98 | 79,10 | 00:00:00 | | 2004-11-09 | 79,31 | 9.697.200 | 80,71 | 79,23 | 80,25 | 00:00:00 | | 2004-11-10 | 80,96 | 7.204.200 | 81,48 | 79,23 | 79,45 | 00:00:00 | | 2004-11-11 | 81,70 | 6.447.000 | 82,20 | 80,45 | 80,96 | 00:00:00 | | 2004-11-12 | 81,50 | 9.760.200 | 81,70 | 79,60 | 81,70 | 00:00:00 | | 2004-11-15 | 81,66 | 6.983.200 | 81,82 | 80,82 | 81,35 | 00:00:00 | | 2004-11-16 | 80,77 | 4.560.400 | 81,74 | 80,22 | 81,54 | 00:00:00 | | 2004-11-17 | 81,29 | 3.888.400 | 82,98 | 80,62 | 82,98 | 00:00:00 | | 2004-11-18 | 82,53 | 4.480.800 | 82,80 | 81,55 | 81,85 | 00:00:00 | | 2004-11-19 | 81,72 | 4.417.600 | 83,15 | 80,79 | 82,95 | 00:00:00 | | 2004-11-22 | 81,98 | 4.220.000 | 82,22 | 80,70 | 81,10 | 00:00:00 | | 2004-11-23 | 82,51 | 4.670.800 | 82,70 | 81,18 | 81,75 | 00:00:00 | | 2004-11-24 | 82,26 | 2.930.000 | 82,80 | 81,95 | 82,51 | 00:00:00 | | 2004-11-26 | 83,88 | 1.899.600 | 84,21 | 82,40 | 82,40 | 00:00:00 | | 2004-11-29 | 82,98 | 5.391.800 | 84,35 | 82,83 | 84,08 | 00:00:00 | | 2004-11-30 | 82,85 | 10.285.800 | 83,26 | 82,20 | 82,98 | 00:00:00 | | 2004-12-01 | 82,14 | 10.310.000 | 82,96 | 81,52 | 82,00 | 00:00:00 | | 2004-12-02 | 81,85 | 5.520.000 | 82,27 | 81,54 | 82,05 | 00:00:00 | | 2004-12-03 | 82,31 | 5.222.800 | 82,89 | 81,83 | 81,88 | 00:00:00 | | 2004-12-06 | 81,23 | 7.039.600 | 81,47 | 79,86 | 81,05 | 00:00:00 | | 2004-12-07 | 79,70 | 9.265.400 | 81,10 | 79,26 | 80,85 | 00:00:00 | | 2004-12-08 | 82,54 | 6.558.800 | 82,60 | 79,93 | 79,98 | 00:00:00 | | 2004-12-09 | 84,75 | 7.172.600 | 84,82 | 81,82 | 82,35 | 00:00:00 | | 2004-12-10 | 84,77 | 5.186.000 | 84,95 | 83,61 | 84,55 | 00:00:00 | | 2004-12-13 | 85,73 | 12.231.200 | 87,07 | 84,67 | 84,97 | 00:00:00 | | 2004-12-14 | 86,90 | 7.446.600 | 87,54 | 85,41 | 85,74 | 00:00:00 | | 2004-12-15 | 86,23 | 4.992.200 | 86,94 | 85,49 | 86,90 | 00:00:00 | | 2004-12-16 | 86,05 | 6.913.400 | 86,70 | 85,41 | 86,60 | 00:00:00 | | 2004-12-17 | 85,36 | 7.738.800 | 86,60 | 85,05 | 85,33 | 00:00:00 | | 2004-12-20 | 84,75 | 5.266.200 | 86,48 | 84,53 | 85,80 | 00:00:00 | | 2004-12-21 | 85,22 | 4.816.000 | 85,90 | 84,78 | 85,40 | 00:00:00 | | 2004-12-22 | 85,48 | 4.714.800 | 85,90 | 85,05 | 85,90 | 00:00:00 | | 2004-12-23 | 85,00 | 2.610.400 | 85,80 | 85,00 | 85,43 | 00:00:00 | | 2004-12-27 | 85,67 | 2.981.600 | 86,30 | 85,29 | 85,60 | 00:00:00 | | 2004-12-28 | 86,98 | 3.184.400 | 87,13 | 85,54 | 85,97 | 00:00:00 | | 2004-12-29 | 87,35 | 3.312.000 | 87,66 | 86,36 | 86,55 | 00:00:00 | | 2004-12-30 | 87,85 | 3.060.400 | 88,20 | 87,25 | 87,40 | 00:00:00 | | 2004-12-31 | 88,03 | 3.056.800 | 88,76 | 87,70 | 87,85 | 00:00:00 | | 2005-01-03 | 86,62 | 6.252.600 | 87,74 | 86,48 | 87,20 | 00:00:00 | | 2005-01-04 | 85,73 | 5.582.000 | 87,17 | 85,25 | 86,60 | 00:00:00 | | 2005-01-05 | 86,03 | 4.577.600 | 87,09 | 85,58 | 85,75 | 00:00:00 | | 2005-01-06 | 87,93 | 4.837.600 | 88,10 | 86,20 | 86,20 | 00:00:00 | | 2005-01-07 | 87,23 | 6.653.200 | 88,72 | 86,60 | 87,90 | 00:00:00 | | 2005-01-10 | 87,60 | 5.375.200 | 88,50 | 87,15 | 87,20 | 00:00:00 | | 2005-01-11 | 87,51 | 4.238.600 | 87,94 | 87,11 | 87,55 | 00:00:00 | | 2005-01-12 | 88,09 | 4.137.400 | 88,50 | 87,58 | 88,00 | 00:00:00 | | 2005-01-13 | 88,40 | 6.493.400 | 89,73 | 88,16 | 88,52 | 00:00:00 | | 2005-01-14 | 89,56 | 4.235.600 | 89,69 | 88,32 | 88,40 | 00:00:00 | | 2005-01-18 | 88,80 | 5.881.800 | 89,26 | 88,10 | 88,90 | 00:00:00 | | 2005-01-19 | 88,28 | 4.284.600 | 88,95 | 87,60 | 88,80 | 00:00:00 | | 2005-01-20 | 86,63 | 13.230.600 | 89,94 | 85,47 | 89,85 | 00:00:00 | | 2005-01-21 | 88,85 | 9.431.400 | 89,18 | 86,64 | 86,64 | 00:00:00 | | 2005-01-24 | 88,25 | 6.587.800 | 89,85 | 88,01 | 89,80 | 00:00:00 | | 2005-01-25 | 87,75 | 4.913.600 | 89,46 | 87,58 | 88,25 | 00:00:00 | | 2005-01-26 | 87,80 | 4.652.600 | 88,63 | 87,54 | 88,05 | 00:00:00 | | 2005-01-27 | 88,46 | 5.150.800 | 88,70 | 86,80 | 86,80 | 00:00:00 | | 2005-01-28 | 88,15 | 3.807.600 | 88,45 | 87,46 | 88,25 | 00:00:00 | | 2005-01-31 | 88,90 | 4.454.400 | 89,17 | 88,34 | 88,40 | 00:00:00 | | 2005-02-01 | 90,68 | 6.627.400 | 91,00 | 88,81 | 88,95 | 00:00:00 | | 2005-02-02 | 90,00 | 5.495.000 | 90,60 | 89,49 | 90,30 | 00:00:00 | | 2005-02-03 | 90,56 | 4.504.400 | 90,97 | 89,66 | 90,00 | 00:00:00 | | 2005-02-04 | 91,77 | 4.584.800 | 91,80 | 90,05 | 90,05 | 00:00:00 | | 2005-02-07 | 88,93 | 9.093.200 | 90,88 | 88,75 | 90,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
