|
 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 | | 2005-02-07 | 88,93 | 9.093.200 | 90,88 | 88,75 | 90,88 | 00:00:00 | | 2005-02-08 | 88,87 | 6.125.600 | 89,80 | 88,42 | 89,75 | 00:00:00 | | 2005-02-09 | 87,18 | 5.712.600 | 89,64 | 86,90 | 89,40 | 00:00:00 | | 2005-02-10 | 88,03 | 5.493.400 | 88,52 | 87,30 | 88,25 | 00:00:00 | | 2005-02-11 | 87,75 | 5.457.600 | 88,88 | 87,47 | 88,10 | 00:00:00 | | 2005-02-14 | 88,95 | 4.230.800 | 89,48 | 87,51 | 87,76 | 00:00:00 | | 2005-02-15 | 90,20 | 5.515.600 | 90,26 | 89,23 | 89,30 | 00:00:00 | | 2005-02-16 | 89,87 | 3.695.200 | 90,13 | 89,16 | 89,78 | 00:00:00 | | 2005-02-17 | 89,02 | 4.055.600 | 89,86 | 88,74 | 89,62 | 00:00:00 | | 2005-02-18 | 89,05 | 3.898.600 | 89,25 | 88,75 | 89,10 | 00:00:00 | | 2005-02-22 | 86,90 | 7.393.400 | 88,40 | 86,65 | 88,03 | 00:00:00 | | 2005-02-23 | 88,35 | 4.139.200 | 88,84 | 86,90 | 86,90 | 00:00:00 | | 2005-02-24 | 89,30 | 4.709.200 | 89,30 | 87,62 | 88,36 | 00:00:00 | | 2005-02-25 | 91,39 | 5.175.200 | 91,49 | 89,45 | 89,60 | 00:00:00 | | 2005-02-28 | 91,16 | 4.779.200 | 91,89 | 90,40 | 90,92 | 00:00:00 | | 2005-03-01 | 90,82 | 3.699.800 | 91,25 | 90,24 | 90,69 | 00:00:00 | | 2005-03-02 | 91,45 | 4.695.800 | 92,66 | 90,17 | 90,21 | 00:00:00 | | 2005-03-03 | 91,64 | 4.119.400 | 91,92 | 90,85 | 91,55 | 00:00:00 | | 2005-03-04 | 93,29 | 3.647.600 | 93,65 | 91,92 | 92,20 | 00:00:00 | | 2005-03-07 | 91,20 | 5.007.800 | 93,57 | 91,05 | 93,04 | 00:00:00 | | 2005-03-08 | 90,35 | 5.869.600 | 91,47 | 90,26 | 91,19 | 00:00:00 | | 2005-03-09 | 90,25 | 4.079.400 | 90,77 | 89,20 | 90,15 | 00:00:00 | | 2005-03-10 | 91,42 | 4.433.000 | 91,85 | 90,45 | 90,45 | 00:00:00 | | 2005-03-11 | 90,28 | 4.051.400 | 92,33 | 90,12 | 92,00 | 00:00:00 | | 2005-03-14 | 90,47 | 3.561.000 | 91,40 | 89,88 | 90,28 | 00:00:00 | | 2005-03-15 | 90,08 | 5.361.200 | 91,24 | 89,96 | 91,00 | 00:00:00 | | 2005-03-16 | 89,74 | 4.423.200 | 90,20 | 89,40 | 90,01 | 00:00:00 | | 2005-03-17 | 91,10 | 5.191.400 | 91,86 | 89,62 | 90,65 | 00:00:00 | | 2005-03-18 | 91,25 | 6.771.200 | 91,76 | 90,33 | 91,35 | 00:00:00 | | 2005-03-21 | 91,63 | 4.991.000 | 91,98 | 90,72 | 91,95 | 00:00:00 | | 2005-03-22 | 92,05 | 5.078.200 | 93,40 | 91,88 | 91,88 | 00:00:00 | | 2005-03-23 | 92,38 | 5.375.600 | 92,80 | 91,10 | 91,50 | 00:00:00 | | 2005-03-24 | 92,85 | 4.111.200 | 93,46 | 92,17 | 92,38 | 00:00:00 | | 2005-03-28 | 93,12 | 5.015.000 | 93,75 | 92,54 | 93,30 | 00:00:00 | | 2005-03-29 | 93,10 | 5.135.600 | 93,61 | 92,80 | 93,55 | 00:00:00 | | 2005-03-30 | 95,71 | 6.992.600 | 95,79 | 92,90 | 93,63 | 00:00:00 | | 2005-03-31 | 95,38 | 7.575.800 | 96,65 | 95,29 | 95,56 | 00:00:00 | | 2005-04-01 | 95,83 | 6.994.800 | 96,25 | 94,55 | 95,75 | 00:00:00 | | 2005-04-04 | 96,50 | 7.468.400 | 96,74 | 95,28 | 95,54 | 00:00:00 | | 2005-04-05 | 97,93 | 6.652.400 | 97,93 | 96,41 | 96,50 | 00:00:00 | | 2005-04-06 | 98,04 | 5.697.400 | 98,91 | 97,70 | 97,93 | 00:00:00 | | 2005-04-07 | 99,08 | 5.129.200 | 99,75 | 98,00 | 98,48 | 00:00:00 | | 2005-04-08 | 98,40 | 5.506.200 | 99,65 | 97,98 | 99,60 | 00:00:00 | | 2005-04-11 | 97,21 | 6.149.400 | 98,79 | 97,11 | 98,38 | 00:00:00 | | 2005-04-12 | 97,20 | 7.787.200 | 97,44 | 95,35 | 97,22 | 00:00:00 | | 2005-04-13 | 95,96 | 8.299.600 | 97,90 | 94,00 | 97,30 | 00:00:00 | | 2005-04-14 | 93,91 | 14.320.400 | 96,19 | 92,50 | 93,20 | 00:00:00 | | 2005-04-15 | 93,27 | 10.236.000 | 94,99 | 92,24 | 92,30 | 00:00:00 | | 2005-04-18 | 91,17 | 11.377.400 | 93,46 | 89,55 | 92,60 | 00:00:00 | | 2005-04-19 | 93,20 | 9.370.400 | 93,25 | 91,00 | 91,10 | 00:00:00 | | 2005-04-20 | 92,15 | 6.901.200 | 93,85 | 91,80 | 93,85 | 00:00:00 | | 2005-04-21 | 92,43 | 6.278.600 | 93,20 | 91,30 | 92,80 | 00:00:00 | | 2005-04-22 | 91,26 | 5.440.200 | 92,08 | 90,67 | 92,07 | 00:00:00 | | 2005-04-25 | 90,75 | 9.156.000 | 91,04 | 89,65 | 91,03 | 00:00:00 | | 2005-04-26 | 90,06 | 5.553.800 | 91,39 | 89,99 | 90,40 | 00:00:00 | | 2005-04-27 | 92,69 | 8.586.400 | 92,89 | 88,60 | 90,10 | 00:00:00 | | 2005-04-28 | 92,49 | 6.771.000 | 92,89 | 91,35 | 92,75 | 00:00:00 | | 2005-04-29 | 94,51 | 7.281.400 | 94,70 | 92,50 | 92,72 | 00:00:00 | | 2005-05-02 | 94,68 | 5.504.800 | 95,30 | 94,06 | 94,06 | 00:00:00 | | 2005-05-03 | 96,71 | 9.787.800 | 96,97 | 94,52 | 95,10 | 00:00:00 | | 2005-05-04 | 97,30 | 8.295.200 | 98,55 | 97,20 | 97,25 | 00:00:00 | | 2005-05-05 | 97,20 | 5.563.200 | 98,17 | 97,00 | 97,92 | 00:00:00 | | 2005-05-06 | 98,41 | 6.171.200 | 98,91 | 97,82 | 97,90 | 00:00:00 | | 2005-05-09 | 98,59 | 5.509.400 | 99,15 | 97,50 | 98,50 | 00:00:00 | | 2005-05-10 | 97,86 | 5.778.000 | 98,96 | 97,63 | 98,17 | 00:00:00 | | 2005-05-11 | 98,00 | 5.226.600 | 98,30 | 96,56 | 97,75 | 00:00:00 | | 2005-05-12 | 98,04 | 5.875.200 | 98,97 | 98,00 | 98,45 | 00:00:00 | | 2005-05-13 | 95,37 | 8.465.000 | 98,01 | 93,81 | 98,00 | 00:00:00 | | 2005-05-16 | 96,85 | 3.817.400 | 96,93 | 95,76 | 96,00 | 00:00:00 | | 2005-05-17 | 97,37 | 4.482.000 | 97,43 | 95,70 | 96,20 | 00:00:00 | | 2005-05-18 | 95,80 | 14.641.800 | 98,02 | 95,29 | 97,90 | 00:00:00 | | 2005-05-19 | 96,60 | 8.047.200 | 96,71 | 95,72 | 96,00 | 00:00:00 | | 2005-05-20 | 96,50 | 5.964.800 | 96,79 | 96,35 | 96,40 | 00:00:00 | | 2005-05-23 | 97,41 | 6.754.800 | 97,73 | 96,38 | 96,70 | 00:00:00 | | 2005-05-24 | 97,31 | 5.595.800 | 98,00 | 97,01 | 97,75 | 00:00:00 | | 2005-05-25 | 96,68 | 3.908.200 | 97,75 | 96,37 | 97,50 | 00:00:00 | | 2005-05-26 | 97,14 | 3.173.400 | 97,46 | 96,77 | 97,00 | 00:00:00 | | 2005-05-27 | 97,77 | 3.509.200 | 98,00 | 96,84 | 97,26 | 00:00:00 | | 2005-05-31 | 48,58 | 4.026.300 | 49,40 | 48,50 | 49,15 | 00:00:00 | | 2005-06-01 | 49,23 | 4.609.700 | 49,55 | 48,51 | 48,70 | 00:00:00 | | 2005-06-02 | 50,38 | 7.376.100 | 50,60 | 49,34 | 49,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
