|
 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 | | 2000-08-21 | 91,81 | 2.276.800 | 92,44 | 91,12 | 91,37 | 00:00:00 | | 2000-08-22 | 93,50 | 2.162.400 | 94,12 | 91,75 | 91,75 | 00:00:00 | | 2000-08-23 | 91,37 | 2.841.600 | 93,44 | 90,81 | 93,37 | 00:00:00 | | 2000-08-24 | 91,25 | 2.233.600 | 92,31 | 91,00 | 91,62 | 00:00:00 | | 2000-08-25 | 89,75 | 4.464.000 | 91,25 | 89,25 | 91,06 | 00:00:00 | | 2000-08-28 | 90,00 | 2.139.200 | 90,87 | 89,75 | 90,00 | 00:00:00 | | 2000-08-29 | 90,75 | 2.222.400 | 92,06 | 90,31 | 90,37 | 00:00:00 | | 2000-08-30 | 90,62 | 2.089.600 | 91,00 | 90,00 | 90,75 | 00:00:00 | | 2000-08-31 | 94,52 | 3.488.800 | 95,87 | 90,44 | 90,50 | 00:00:00 | | 2000-09-01 | 93,94 | 2.121.600 | 95,50 | 93,37 | 95,00 | 00:00:00 | | 2000-09-05 | 94,37 | 1.704.000 | 94,87 | 92,44 | 94,00 | 00:00:00 | | 2000-09-06 | 92,50 | 3.279.200 | 93,75 | 92,50 | 93,00 | 00:00:00 | | 2000-09-07 | 91,81 | 2.425.600 | 92,94 | 91,62 | 92,50 | 00:00:00 | | 2000-09-08 | 90,50 | 2.704.000 | 91,44 | 90,37 | 90,37 | 00:00:00 | | 2000-09-11 | 93,50 | 3.008.000 | 93,94 | 90,50 | 90,50 | 00:00:00 | | 2000-09-12 | 91,44 | 3.646.400 | 96,31 | 91,25 | 94,50 | 00:00:00 | | 2000-09-13 | 91,50 | 4.257.600 | 92,06 | 89,69 | 90,56 | 00:00:00 | | 2000-09-14 | 94,50 | 3.644.800 | 95,62 | 93,25 | 93,44 | 00:00:00 | | 2000-09-15 | 92,69 | 3.888.800 | 95,62 | 91,69 | 94,37 | 00:00:00 | | 2000-09-18 | 91,19 | 3.681.600 | 93,37 | 91,06 | 92,62 | 00:00:00 | | 2000-09-19 | 94,31 | 3.820.000 | 95,75 | 92,12 | 92,69 | 00:00:00 | | 2000-09-20 | 92,31 | 2.529.600 | 94,00 | 91,56 | 93,69 | 00:00:00 | | 2000-09-21 | 94,44 | 2.803.200 | 95,19 | 93,56 | 93,62 | 00:00:00 | | 2000-09-22 | 97,81 | 7.608.000 | 98,25 | 93,87 | 94,44 | 00:00:00 | | 2000-09-25 | 97,31 | 3.248.000 | 100,25 | 96,31 | 98,00 | 00:00:00 | | 2000-09-26 | 97,44 | 2.424.000 | 98,19 | 95,62 | 96,00 | 00:00:00 | | 2000-09-27 | 98,00 | 5.000.000 | 99,25 | 97,69 | 97,87 | 00:00:00 | | 2000-09-28 | 99,44 | 5.270.400 | 99,94 | 98,12 | 98,50 | 00:00:00 | | 2000-09-29 | 98,75 | 4.131.200 | 101,12 | 98,62 | 99,56 | 00:00:00 | | 2000-10-02 | 105,94 | 5.281.600 | 106,25 | 97,25 | 99,00 | 00:00:00 | | 2000-10-03 | 105,31 | 4.386.400 | 107,94 | 103,87 | 105,00 | 00:00:00 | | 2000-10-04 | 102,56 | 3.708.800 | 106,75 | 102,25 | 103,87 | 00:00:00 | | 2000-10-05 | 104,81 | 4.107.200 | 106,00 | 101,81 | 102,06 | 00:00:00 | | 2000-10-06 | 102,94 | 2.677.600 | 105,00 | 102,12 | 104,87 | 00:00:00 | | 2000-10-09 | 103,00 | 2.092.800 | 104,06 | 102,12 | 102,94 | 00:00:00 | | 2000-10-10 | 105,87 | 6.256.000 | 107,44 | 103,44 | 103,62 | 00:00:00 | | 2000-10-11 | 105,50 | 6.688.000 | 107,06 | 103,44 | 104,62 | 00:00:00 | | 2000-10-12 | 101,50 | 5.406.400 | 106,50 | 100,75 | 105,75 | 00:00:00 | | 2000-10-13 | 103,87 | 3.262.400 | 104,62 | 101,62 | 101,62 | 00:00:00 | | 2000-10-16 | 108,94 | 7.668.000 | 109,00 | 105,37 | 105,37 | 00:00:00 | | 2000-10-17 | 106,81 | 5.521.600 | 112,00 | 106,25 | 112,00 | 00:00:00 | | 2000-10-18 | 104,81 | 9.096.000 | 106,12 | 104,69 | 106,06 | 00:00:00 | | 2000-10-19 | 104,56 | 5.297.600 | 105,62 | 102,31 | 104,81 | 00:00:00 | | 2000-10-20 | 105,31 | 4.150.400 | 105,81 | 103,50 | 104,12 | 00:00:00 | | 2000-10-23 | 104,56 | 2.321.600 | 106,00 | 103,81 | 104,69 | 00:00:00 | | 2000-10-24 | 106,62 | 4.136.000 | 107,94 | 104,62 | 104,62 | 00:00:00 | | 2000-10-25 | 104,50 | 9.484.800 | 107,62 | 103,31 | 105,00 | 00:00:00 | | 2000-10-26 | 107,44 | 6.808.000 | 108,44 | 105,50 | 105,50 | 00:00:00 | | 2000-10-27 | 109,69 | 6.634.400 | 111,25 | 108,50 | 109,25 | 00:00:00 | | 2000-10-30 | 116,00 | 8.326.400 | 117,00 | 110,75 | 111,50 | 00:00:00 | | 2000-10-31 | 109,37 | 7.180.000 | 115,12 | 108,81 | 114,62 | 00:00:00 | | 2000-11-01 | 106,12 | 7.736.000 | 109,50 | 104,87 | 109,44 | 00:00:00 | | 2000-11-02 | 104,25 | 4.651.200 | 108,00 | 104,25 | 107,62 | 00:00:00 | | 2000-11-03 | 106,12 | 4.569.600 | 107,62 | 104,87 | 105,12 | 00:00:00 | | 2000-11-06 | 109,06 | 8.162.400 | 109,50 | 106,37 | 107,00 | 00:00:00 | | 2000-11-07 | 108,75 | 5.881.600 | 109,12 | 106,87 | 109,06 | 00:00:00 | | 2000-11-08 | 110,50 | 3.732.000 | 113,00 | 109,69 | 110,00 | 00:00:00 | | 2000-11-09 | 113,62 | 8.262.400 | 113,81 | 109,56 | 109,75 | 00:00:00 | | 2000-11-10 | 113,00 | 3.972.000 | 114,50 | 112,75 | 113,00 | 00:00:00 | | 2000-11-13 | 109,94 | 6.251.200 | 113,50 | 108,37 | 113,50 | 00:00:00 | | 2000-11-14 | 113,31 | 5.689.600 | 114,87 | 109,31 | 110,69 | 00:00:00 | | 2000-11-15 | 114,94 | 7.779.200 | 116,12 | 114,06 | 115,00 | 00:00:00 | | 2000-11-16 | 115,25 | 4.999.200 | 117,94 | 115,00 | 115,50 | 00:00:00 | | 2000-11-17 | 115,44 | 5.376.000 | 117,87 | 114,62 | 115,00 | 00:00:00 | | 2000-11-20 | 115,00 | 9.211.200 | 116,62 | 113,31 | 114,00 | 00:00:00 | | 2000-11-21 | 115,25 | 4.132.800 | 116,31 | 114,56 | 115,00 | 00:00:00 | | 2000-11-22 | 112,69 | 7.281.600 | 114,44 | 110,37 | 114,37 | 00:00:00 | | 2000-11-24 | 115,06 | 2.027.200 | 116,37 | 112,75 | 113,37 | 00:00:00 | | 2000-11-27 | 115,25 | 6.961.600 | 116,37 | 111,81 | 114,44 | 00:00:00 | | 2000-11-28 | 116,37 | 5.674.400 | 119,50 | 115,75 | 116,87 | 00:00:00 | | 2000-11-29 | 118,25 | 4.164.800 | 118,62 | 115,19 | 115,50 | 00:00:00 | | 2000-11-30 | 117,31 | 5.899.200 | 120,44 | 116,87 | 118,56 | 00:00:00 | | 2000-12-01 | 116,00 | 4.923.200 | 117,87 | 115,06 | 117,19 | 00:00:00 | | 2000-12-04 | 116,87 | 3.355.200 | 119,00 | 115,00 | 116,37 | 00:00:00 | | 2000-12-05 | 118,37 | 3.931.200 | 121,56 | 117,50 | 117,87 | 00:00:00 | | 2000-12-06 | 117,75 | 5.115.200 | 120,94 | 116,75 | 118,12 | 00:00:00 | | 2000-12-07 | 116,75 | 3.302.400 | 119,87 | 114,87 | 118,25 | 00:00:00 | | 2000-12-08 | 119,25 | 3.900.000 | 120,50 | 117,50 | 118,50 | 00:00:00 | | 2000-12-11 | 120,44 | 4.256.800 | 121,62 | 119,25 | 119,25 | 00:00:00 | | 2000-12-12 | 118,31 | 3.437.600 | 119,25 | 117,75 | 119,25 | 00:00:00 | | 2000-12-13 | 118,12 | 4.968.800 | 121,00 | 117,44 | 120,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
