|
 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 | | 2006-01-20 | 59,48 | 10.087.400 | 61,40 | 59,39 | 61,40 | 00:00:00 | | 2006-01-23 | 57,99 | 9.610.500 | 59,83 | 57,72 | 59,51 | 00:00:00 | | 2006-01-24 | 58,31 | 8.250.200 | 58,70 | 58,05 | 58,05 | 00:00:00 | | 2006-01-25 | 57,98 | 6.529.400 | 58,88 | 57,45 | 58,73 | 00:00:00 | | 2006-01-26 | 57,89 | 9.949.700 | 58,52 | 57,12 | 57,99 | 00:00:00 | | 2006-01-27 | 58,54 | 6.418.600 | 58,78 | 58,01 | 58,24 | 00:00:00 | | 2006-01-30 | 57,77 | 6.738.800 | 58,70 | 57,65 | 58,40 | 00:00:00 | | 2006-01-31 | 59,42 | 10.652.700 | 59,95 | 58,01 | 58,17 | 00:00:00 | | 2006-02-01 | 59,50 | 7.522.900 | 59,75 | 59,05 | 59,30 | 00:00:00 | | 2006-02-02 | 59,36 | 6.235.200 | 59,74 | 58,75 | 59,73 | 00:00:00 | | 2006-02-03 | 59,62 | 5.392.400 | 59,89 | 59,09 | 59,36 | 00:00:00 | | 2006-02-06 | 58,54 | 4.891.600 | 59,60 | 58,25 | 59,34 | 00:00:00 | | 2006-02-07 | 57,73 | 5.174.300 | 59,08 | 57,70 | 58,50 | 00:00:00 | | 2006-02-08 | 57,59 | 7.318.700 | 58,08 | 55,25 | 57,52 | 00:00:00 | | 2006-02-09 | 58,08 | 5.747.900 | 59,19 | 58,04 | 58,50 | 00:00:00 | | 2006-02-10 | 58,60 | 4.224.000 | 58,78 | 57,40 | 58,15 | 00:00:00 | | 2006-02-13 | 58,59 | 3.357.500 | 58,78 | 58,17 | 58,50 | 00:00:00 | | 2006-02-14 | 59,45 | 4.771.900 | 59,47 | 58,50 | 58,50 | 00:00:00 | | 2006-02-15 | 59,00 | 4.335.100 | 59,75 | 58,72 | 59,40 | 00:00:00 | | 2006-02-16 | 58,50 | 5.087.600 | 59,27 | 58,13 | 59,24 | 00:00:00 | | 2006-02-17 | 58,00 | 7.065.300 | 58,40 | 57,83 | 58,25 | 00:00:00 | | 2006-02-21 | 58,17 | 4.688.800 | 59,04 | 57,94 | 58,80 | 00:00:00 | | 2006-02-22 | 59,54 | 5.297.100 | 59,80 | 58,34 | 58,34 | 00:00:00 | | 2006-02-23 | 59,45 | 4.772.500 | 59,88 | 59,37 | 59,88 | 00:00:00 | | 2006-02-24 | 58,89 | 5.348.000 | 59,46 | 58,51 | 59,10 | 00:00:00 | | 2006-02-27 | 58,94 | 3.247.000 | 59,16 | 58,82 | 59,00 | 00:00:00 | | 2006-02-28 | 58,23 | 5.301.200 | 59,02 | 57,87 | 58,93 | 00:00:00 | | 2006-03-01 | 58,43 | 5.289.900 | 58,46 | 57,84 | 58,05 | 00:00:00 | | 2006-03-02 | 57,58 | 5.964.400 | 58,22 | 57,22 | 58,00 | 00:00:00 | | 2006-03-03 | 56,60 | 6.531.000 | 57,67 | 56,49 | 57,35 | 00:00:00 | | 2006-03-06 | 56,70 | 5.800.300 | 56,78 | 56,24 | 56,30 | 00:00:00 | | 2006-03-07 | 56,42 | 6.308.800 | 57,32 | 56,10 | 56,22 | 00:00:00 | | 2006-03-08 | 57,20 | 6.063.300 | 57,35 | 56,32 | 56,43 | 00:00:00 | | 2006-03-09 | 56,34 | 5.283.100 | 57,86 | 56,28 | 57,50 | 00:00:00 | | 2006-03-10 | 56,17 | 6.983.600 | 56,79 | 56,15 | 56,39 | 00:00:00 | | 2006-03-13 | 55,73 | 12.402.100 | 56,10 | 53,85 | 56,06 | 00:00:00 | | 2006-03-14 | 56,89 | 7.598.000 | 56,94 | 55,45 | 55,45 | 00:00:00 | | 2006-03-15 | 57,34 | 6.608.100 | 57,52 | 56,55 | 56,90 | 00:00:00 | | 2006-03-16 | 56,57 | 6.071.300 | 57,34 | 56,46 | 57,29 | 00:00:00 | | 2006-03-17 | 56,69 | 6.645.800 | 56,91 | 56,15 | 56,90 | 00:00:00 | | 2006-03-20 | 56,53 | 4.382.400 | 56,91 | 56,15 | 56,58 | 00:00:00 | | 2006-03-21 | 56,21 | 5.928.000 | 56,91 | 55,56 | 56,74 | 00:00:00 | | 2006-03-22 | 56,64 | 4.434.600 | 56,91 | 55,00 | 55,00 | 00:00:00 | | 2006-03-23 | 56,37 | 5.577.500 | 56,55 | 55,85 | 56,25 | 00:00:00 | | 2006-03-24 | 55,78 | 4.938.800 | 56,78 | 55,45 | 56,18 | 00:00:00 | | 2006-03-27 | 54,93 | 11.124.700 | 55,75 | 54,83 | 55,46 | 00:00:00 | | 2006-03-28 | 54,32 | 12.203.500 | 54,84 | 53,20 | 54,56 | 00:00:00 | | 2006-03-29 | 55,98 | 9.507.000 | 56,55 | 55,30 | 55,63 | 00:00:00 | | 2006-03-30 | 56,26 | 8.091.100 | 56,97 | 55,72 | 55,75 | 00:00:00 | | 2006-03-31 | 55,86 | 9.771.000 | 56,65 | 55,50 | 56,26 | 00:00:00 | | 2006-04-03 | 55,47 | 7.603.400 | 56,60 | 55,34 | 56,60 | 00:00:00 | | 2006-04-04 | 55,30 | 6.934.400 | 55,70 | 55,00 | 55,40 | 00:00:00 | | 2006-04-05 | 55,30 | 5.678.600 | 55,73 | 55,05 | 55,17 | 00:00:00 | | 2006-04-06 | 54,51 | 12.065.600 | 55,37 | 53,72 | 55,35 | 00:00:00 | | 2006-04-07 | 53,69 | 8.073.100 | 55,23 | 53,65 | 54,65 | 00:00:00 | | 2006-04-10 | 52,43 | 19.075.000 | 53,63 | 51,43 | 53,60 | 00:00:00 | | 2006-04-11 | 51,55 | 14.551.300 | 52,81 | 50,88 | 52,65 | 00:00:00 | | 2006-04-12 | 53,46 | 12.100.500 | 53,57 | 51,55 | 51,55 | 00:00:00 | | 2006-04-13 | 53,50 | 7.685.500 | 53,80 | 53,06 | 53,46 | 00:00:00 | | 2006-04-17 | 51,67 | 10.399.800 | 53,03 | 51,45 | 53,03 | 00:00:00 | | 2006-04-18 | 49,67 | 41.589.900 | 52,93 | 49,51 | 52,70 | 00:00:00 | | 2006-04-19 | 49,18 | 41.951.500 | 50,00 | 47,44 | 49,67 | 00:00:00 | | 2006-04-20 | 50,12 | 19.329.200 | 50,78 | 49,05 | 49,35 | 00:00:00 | | 2006-04-21 | 49,57 | 8.944.100 | 50,75 | 49,48 | 50,51 | 00:00:00 | | 2006-04-24 | 50,16 | 11.713.600 | 50,43 | 49,10 | 49,48 | 00:00:00 | | 2006-04-25 | 49,36 | 8.586.000 | 50,55 | 49,19 | 50,20 | 00:00:00 | | 2006-04-26 | 48,97 | 12.356.600 | 50,00 | 48,80 | 49,59 | 00:00:00 | | 2006-04-27 | 47,75 | 29.892.500 | 48,49 | 46,56 | 48,49 | 00:00:00 | | 2006-04-28 | 49,74 | 15.281.800 | 49,90 | 47,92 | 48,00 | 00:00:00 | | 2006-05-01 | 49,80 | 10.991.400 | 50,22 | 49,30 | 49,30 | 00:00:00 | | 2006-05-02 | 48,58 | 11.589.500 | 50,00 | 48,45 | 49,30 | 00:00:00 | | 2006-05-03 | 46,61 | 23.876.600 | 48,32 | 46,32 | 48,31 | 00:00:00 | | 2006-05-04 | 46,53 | 11.609.000 | 47,15 | 46,08 | 46,60 | 00:00:00 | | 2006-05-05 | 46,39 | 13.241.300 | 46,88 | 45,92 | 46,69 | 00:00:00 | | 2006-05-08 | 45,08 | 19.356.900 | 46,65 | 44,88 | 46,15 | 00:00:00 | | 2006-05-09 | 43,80 | 30.915.600 | 44,80 | 43,31 | 44,68 | 00:00:00 | | 2006-05-10 | 46,17 | 29.520.300 | 46,43 | 44,31 | 44,79 | 00:00:00 | | 2006-05-11 | 44,37 | 30.196.200 | 45,34 | 43,93 | 45,10 | 00:00:00 | | 2006-05-12 | 45,84 | 17.054.700 | 46,17 | 43,60 | 43,93 | 00:00:00 | | 2006-05-15 | 46,70 | 11.640.200 | 46,82 | 45,60 | 45,85 | 00:00:00 | | 2006-05-16 | 47,01 | 10.947.600 | 47,90 | 46,89 | 47,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
