|
 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 | | 2005-09-26 | 55,40 | 5.999.200 | 55,81 | 55,10 | 55,49 | 00:00:00 | | 2005-09-27 | 55,26 | 5.005.300 | 55,90 | 55,26 | 55,30 | 00:00:00 | | 2005-09-28 | 55,34 | 5.539.800 | 55,90 | 54,86 | 55,90 | 00:00:00 | | 2005-09-29 | 55,72 | 4.683.300 | 55,99 | 54,66 | 54,66 | 00:00:00 | | 2005-09-30 | 56,20 | 6.656.300 | 56,66 | 55,67 | 55,72 | 00:00:00 | | 2005-10-03 | 56,78 | 5.065.000 | 56,92 | 56,15 | 56,21 | 00:00:00 | | 2005-10-04 | 57,06 | 6.347.800 | 58,00 | 56,88 | 57,05 | 00:00:00 | | 2005-10-05 | 56,45 | 5.651.600 | 57,64 | 56,20 | 57,05 | 00:00:00 | | 2005-10-06 | 56,41 | 4.698.700 | 57,00 | 55,95 | 56,40 | 00:00:00 | | 2005-10-07 | 56,37 | 3.217.500 | 56,58 | 56,14 | 56,23 | 00:00:00 | | 2005-10-10 | 55,88 | 3.310.600 | 56,77 | 55,88 | 56,37 | 00:00:00 | | 2005-10-11 | 55,18 | 4.149.500 | 56,20 | 55,12 | 55,90 | 00:00:00 | | 2005-10-12 | 55,03 | 4.996.500 | 55,60 | 54,69 | 55,11 | 00:00:00 | | 2005-10-13 | 54,20 | 6.319.800 | 54,84 | 54,02 | 54,60 | 00:00:00 | | 2005-10-14 | 56,43 | 8.061.000 | 56,79 | 55,14 | 55,50 | 00:00:00 | | 2005-10-17 | 56,44 | 4.411.000 | 56,53 | 55,93 | 56,50 | 00:00:00 | | 2005-10-18 | 56,51 | 4.658.100 | 56,80 | 56,00 | 56,00 | 00:00:00 | | 2005-10-19 | 58,20 | 5.653.200 | 58,27 | 56,53 | 56,54 | 00:00:00 | | 2005-10-20 | 57,11 | 5.228.900 | 58,40 | 57,08 | 58,39 | 00:00:00 | | 2005-10-21 | 57,14 | 6.067.300 | 57,82 | 56,51 | 57,21 | 00:00:00 | | 2005-10-24 | 57,19 | 4.277.400 | 57,81 | 57,04 | 57,70 | 00:00:00 | | 2005-10-25 | 55,94 | 7.084.300 | 57,07 | 55,16 | 57,02 | 00:00:00 | | 2005-10-26 | 53,98 | 9.077.400 | 56,51 | 53,84 | 56,05 | 00:00:00 | | 2005-10-27 | 54,61 | 5.078.400 | 55,56 | 54,42 | 55,45 | 00:00:00 | | 2005-10-28 | 56,73 | 8.224.300 | 56,73 | 55,25 | 55,25 | 00:00:00 | | 2005-10-31 | 57,89 | 6.624.200 | 58,18 | 56,61 | 56,96 | 00:00:00 | | 2005-11-01 | 59,00 | 10.326.600 | 59,43 | 58,00 | 58,12 | 00:00:00 | | 2005-11-02 | 59,57 | 8.163.400 | 59,89 | 58,25 | 58,25 | 00:00:00 | | 2005-11-03 | 57,67 | 13.835.900 | 59,90 | 57,64 | 59,90 | 00:00:00 | | 2005-11-04 | 58,02 | 8.213.600 | 58,45 | 57,75 | 58,05 | 00:00:00 | | 2005-11-07 | 58,50 | 3.732.600 | 58,70 | 58,01 | 58,50 | 00:00:00 | | 2005-11-08 | 58,07 | 3.639.700 | 58,28 | 57,78 | 58,05 | 00:00:00 | | 2005-11-09 | 57,36 | 5.127.500 | 58,38 | 57,10 | 58,07 | 00:00:00 | | 2005-11-10 | 59,29 | 7.370.000 | 59,38 | 57,75 | 57,95 | 00:00:00 | | 2005-11-11 | 59,65 | 3.442.800 | 59,78 | 59,10 | 59,40 | 00:00:00 | | 2005-11-14 | 59,14 | 3.739.900 | 59,76 | 59,13 | 59,75 | 00:00:00 | | 2005-11-15 | 59,75 | 4.435.700 | 59,87 | 59,42 | 59,52 | 00:00:00 | | 2005-11-16 | 60,38 | 5.215.500 | 60,59 | 59,90 | 59,98 | 00:00:00 | | 2005-11-17 | 60,98 | 4.555.800 | 60,99 | 60,05 | 60,75 | 00:00:00 | | 2005-11-18 | 60,96 | 4.937.100 | 61,65 | 60,65 | 61,05 | 00:00:00 | | 2005-11-21 | 60,80 | 5.542.000 | 61,20 | 60,55 | 61,00 | 00:00:00 | | 2005-11-22 | 60,67 | 3.744.800 | 60,84 | 60,40 | 60,62 | 00:00:00 | | 2005-11-23 | 60,53 | 3.035.500 | 60,77 | 60,35 | 60,67 | 00:00:00 | | 2005-11-25 | 60,16 | 1.713.200 | 60,71 | 60,16 | 60,65 | 00:00:00 | | 2005-11-28 | 58,40 | 6.060.800 | 60,16 | 58,40 | 60,06 | 00:00:00 | | 2005-11-29 | 60,07 | 6.894.500 | 60,39 | 58,50 | 58,50 | 00:00:00 | | 2005-11-30 | 59,86 | 5.491.600 | 60,65 | 59,80 | 60,48 | 00:00:00 | | 2005-12-01 | 61,47 | 5.504.000 | 61,51 | 60,36 | 60,42 | 00:00:00 | | 2005-12-02 | 61,97 | 3.443.700 | 62,14 | 61,47 | 61,47 | 00:00:00 | | 2005-12-05 | 62,34 | 4.634.600 | 62,42 | 61,36 | 61,78 | 00:00:00 | | 2005-12-06 | 63,24 | 5.650.200 | 64,18 | 61,75 | 62,89 | 00:00:00 | | 2005-12-07 | 62,61 | 5.074.000 | 63,00 | 62,05 | 62,96 | 00:00:00 | | 2005-12-08 | 62,96 | 3.976.400 | 63,03 | 62,17 | 62,61 | 00:00:00 | | 2005-12-09 | 63,67 | 2.972.600 | 63,95 | 62,15 | 63,15 | 00:00:00 | | 2005-12-12 | 63,20 | 4.086.300 | 63,79 | 62,01 | 63,68 | 00:00:00 | | 2005-12-13 | 63,43 | 5.316.300 | 63,66 | 62,61 | 63,17 | 00:00:00 | | 2005-12-14 | 63,00 | 3.095.100 | 63,74 | 62,94 | 63,48 | 00:00:00 | | 2005-12-15 | 63,33 | 4.109.900 | 63,45 | 62,54 | 63,16 | 00:00:00 | | 2005-12-16 | 63,14 | 4.788.000 | 63,99 | 63,03 | 63,70 | 00:00:00 | | 2005-12-19 | 61,85 | 12.231.700 | 63,15 | 61,03 | 62,75 | 00:00:00 | | 2005-12-20 | 63,06 | 7.769.200 | 63,81 | 61,80 | 61,85 | 00:00:00 | | 2005-12-21 | 63,79 | 13.802.700 | 64,50 | 63,42 | 63,88 | 00:00:00 | | 2005-12-22 | 63,75 | 8.951.700 | 64,12 | 63,27 | 63,83 | 00:00:00 | | 2005-12-23 | 63,65 | 3.908.300 | 64,10 | 63,30 | 63,95 | 00:00:00 | | 2005-12-27 | 63,60 | 4.856.800 | 64,61 | 63,21 | 64,60 | 00:00:00 | | 2005-12-28 | 63,45 | 3.890.200 | 63,85 | 63,25 | 63,50 | 00:00:00 | | 2005-12-29 | 62,90 | 3.556.600 | 63,45 | 62,75 | 63,43 | 00:00:00 | | 2005-12-30 | 62,14 | 3.388.100 | 62,75 | 62,13 | 62,52 | 00:00:00 | | 2006-01-03 | 61,73 | 8.070.500 | 62,60 | 60,60 | 62,60 | 00:00:00 | | 2006-01-04 | 61,88 | 5.585.200 | 62,20 | 61,60 | 61,89 | 00:00:00 | | 2006-01-05 | 61,69 | 5.624.200 | 62,88 | 61,49 | 62,23 | 00:00:00 | | 2006-01-06 | 62,90 | 5.577.600 | 62,93 | 62,03 | 62,75 | 00:00:00 | | 2006-01-09 | 61,40 | 8.828.900 | 62,90 | 61,26 | 62,90 | 00:00:00 | | 2006-01-10 | 62,61 | 6.237.800 | 62,77 | 61,44 | 61,45 | 00:00:00 | | 2006-01-11 | 61,85 | 5.515.800 | 62,70 | 61,62 | 62,60 | 00:00:00 | | 2006-01-12 | 62,53 | 5.374.100 | 62,91 | 61,74 | 61,90 | 00:00:00 | | 2006-01-13 | 60,94 | 11.002.500 | 61,34 | 59,71 | 61,34 | 00:00:00 | | 2006-01-17 | 61,00 | 6.332.500 | 61,00 | 59,98 | 60,20 | 00:00:00 | | 2006-01-18 | 61,06 | 7.104.900 | 61,76 | 60,58 | 61,00 | 00:00:00 | | 2006-01-19 | 61,47 | 13.389.600 | 62,10 | 59,29 | 61,31 | 00:00:00 | | 2006-01-20 | 59,48 | 10.087.400 | 61,40 | 59,39 | 61,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
