|
 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 | | 2001-08-03 | 64,29 | 1.957.600 | 64,75 | 63,01 | 64,75 | 00:00:00 | | 2001-08-06 | 63,52 | 1.252.400 | 64,24 | 63,33 | 64,00 | 00:00:00 | | 2001-08-07 | 64,38 | 1.601.600 | 64,49 | 63,60 | 63,90 | 00:00:00 | | 2001-08-08 | 63,67 | 1.598.800 | 64,89 | 63,45 | 64,38 | 00:00:00 | | 2001-08-09 | 63,64 | 2.145.600 | 64,30 | 62,75 | 63,42 | 00:00:00 | | 2001-08-10 | 64,38 | 1.336.800 | 64,71 | 63,50 | 63,55 | 00:00:00 | | 2001-08-13 | 65,27 | 1.529.600 | 65,71 | 64,61 | 64,87 | 00:00:00 | | 2001-08-14 | 65,50 | 1.041.600 | 65,95 | 64,87 | 65,37 | 00:00:00 | | 2001-08-15 | 65,40 | 1.625.200 | 65,95 | 65,27 | 65,30 | 00:00:00 | | 2001-08-16 | 66,40 | 1.951.200 | 66,62 | 65,20 | 65,40 | 00:00:00 | | 2001-08-17 | 65,62 | 1.928.800 | 66,71 | 65,11 | 65,80 | 00:00:00 | | 2001-08-20 | 66,09 | 1.486.800 | 66,48 | 65,20 | 65,62 | 00:00:00 | | 2001-08-21 | 66,74 | 1.546.400 | 67,24 | 66,26 | 66,34 | 00:00:00 | | 2001-08-22 | 67,38 | 3.491.200 | 67,59 | 66,31 | 66,50 | 00:00:00 | | 2001-08-23 | 68,75 | 4.133.600 | 68,75 | 67,52 | 67,74 | 00:00:00 | | 2001-08-24 | 68,11 | 2.944.000 | 69,30 | 68,01 | 69,25 | 00:00:00 | | 2001-08-27 | 68,50 | 1.998.000 | 69,29 | 68,11 | 68,11 | 00:00:00 | | 2001-08-28 | 68,93 | 2.705.200 | 69,47 | 68,30 | 68,98 | 00:00:00 | | 2001-08-29 | 69,25 | 3.530.400 | 69,55 | 68,84 | 69,45 | 00:00:00 | | 2001-08-30 | 68,73 | 7.541.600 | 70,00 | 68,43 | 69,47 | 00:00:00 | | 2001-08-31 | 68,06 | 3.568.000 | 68,90 | 67,33 | 68,73 | 00:00:00 | | 2001-09-04 | 67,99 | 3.810.800 | 68,40 | 67,78 | 68,06 | 00:00:00 | | 2001-09-05 | 68,30 | 3.892.000 | 69,00 | 67,90 | 67,90 | 00:00:00 | | 2001-09-06 | 66,86 | 5.675.200 | 68,31 | 66,85 | 68,31 | 00:00:00 | | 2001-09-07 | 65,30 | 4.670.000 | 66,30 | 64,65 | 66,00 | 00:00:00 | | 2001-09-10 | 66,40 | 3.132.800 | 66,64 | 65,30 | 65,40 | 00:00:00 | | 2001-09-17 | 64,51 | 3.671.200 | 66,00 | 64,03 | 66,00 | 00:00:00 | | 2001-09-18 | 62,50 | 5.302.400 | 64,55 | 62,38 | 64,55 | 00:00:00 | | 2001-09-19 | 61,75 | 5.881.600 | 63,80 | 60,90 | 63,45 | 00:00:00 | | 2001-09-20 | 61,41 | 5.851.200 | 62,49 | 61,30 | 61,75 | 00:00:00 | | 2001-09-21 | 59,95 | 4.977.200 | 60,50 | 58,80 | 59,60 | 00:00:00 | | 2001-09-24 | 61,61 | 5.366.000 | 62,00 | 60,91 | 61,99 | 00:00:00 | | 2001-09-25 | 62,99 | 6.880.800 | 63,70 | 61,90 | 62,00 | 00:00:00 | | 2001-09-26 | 65,60 | 5.213.200 | 65,75 | 62,55 | 63,49 | 00:00:00 | | 2001-09-27 | 65,99 | 7.142.000 | 67,20 | 65,80 | 66,49 | 00:00:00 | | 2001-09-28 | 66,50 | 6.836.400 | 66,95 | 65,30 | 66,30 | 00:00:00 | | 2001-10-01 | 66,90 | 5.185.600 | 67,62 | 66,30 | 66,52 | 00:00:00 | | 2001-10-02 | 67,26 | 3.100.000 | 67,26 | 66,15 | 66,90 | 00:00:00 | | 2001-10-03 | 67,26 | 5.422.800 | 68,36 | 66,75 | 67,51 | 00:00:00 | | 2001-10-04 | 68,10 | 4.580.000 | 68,60 | 66,80 | 67,40 | 00:00:00 | | 2001-10-05 | 68,62 | 2.456.000 | 69,24 | 67,65 | 68,35 | 00:00:00 | | 2001-10-08 | 68,10 | 2.421.600 | 68,62 | 67,41 | 68,05 | 00:00:00 | | 2001-10-09 | 68,08 | 2.744.800 | 68,38 | 67,26 | 68,10 | 00:00:00 | | 2001-10-10 | 68,92 | 2.890.400 | 69,24 | 67,93 | 68,08 | 00:00:00 | | 2001-10-11 | 67,68 | 5.312.000 | 69,74 | 67,33 | 69,17 | 00:00:00 | | 2001-10-12 | 67,09 | 3.529.600 | 67,75 | 65,91 | 67,75 | 00:00:00 | | 2001-10-15 | 68,22 | 2.838.400 | 68,38 | 66,09 | 66,09 | 00:00:00 | | 2001-10-16 | 68,60 | 2.812.000 | 69,30 | 68,30 | 69,00 | 00:00:00 | | 2001-10-17 | 68,05 | 4.388.000 | 68,95 | 67,03 | 68,69 | 00:00:00 | | 2001-10-18 | 67,81 | 4.018.400 | 68,80 | 66,85 | 68,72 | 00:00:00 | | 2001-10-19 | 67,61 | 2.491.200 | 68,47 | 67,30 | 67,57 | 00:00:00 | | 2001-10-22 | 68,85 | 2.995.600 | 69,49 | 67,56 | 67,61 | 00:00:00 | | 2001-10-23 | 68,01 | 2.622.800 | 69,32 | 67,86 | 69,30 | 00:00:00 | | 2001-10-24 | 66,00 | 6.013.600 | 68,10 | 66,00 | 68,10 | 00:00:00 | | 2001-10-25 | 66,50 | 6.849.200 | 67,50 | 65,60 | 66,48 | 00:00:00 | | 2001-10-26 | 67,41 | 5.844.000 | 68,80 | 65,90 | 66,00 | 00:00:00 | | 2001-10-29 | 67,28 | 2.466.800 | 68,50 | 67,04 | 67,96 | 00:00:00 | | 2001-10-30 | 66,83 | 2.384.800 | 68,45 | 66,50 | 68,25 | 00:00:00 | | 2001-10-31 | 65,75 | 3.362.400 | 67,15 | 65,51 | 67,08 | 00:00:00 | | 2001-11-01 | 65,22 | 6.363.600 | 66,45 | 64,60 | 66,45 | 00:00:00 | | 2001-11-02 | 65,55 | 3.524.800 | 66,65 | 65,22 | 65,70 | 00:00:00 | | 2001-11-05 | 66,11 | 2.468.000 | 66,73 | 65,79 | 65,99 | 00:00:00 | | 2001-11-06 | 66,74 | 5.015.600 | 68,62 | 65,70 | 66,70 | 00:00:00 | | 2001-11-07 | 65,90 | 3.864.800 | 67,80 | 64,85 | 67,75 | 00:00:00 | | 2001-11-08 | 64,19 | 6.242.400 | 66,00 | 63,79 | 66,00 | 00:00:00 | | 2001-11-09 | 63,53 | 3.937.600 | 64,41 | 63,00 | 64,40 | 00:00:00 | | 2001-11-12 | 64,42 | 2.928.800 | 64,68 | 62,42 | 63,90 | 00:00:00 | | 2001-11-13 | 64,95 | 2.065.600 | 65,36 | 64,30 | 64,42 | 00:00:00 | | 2001-11-14 | 65,04 | 1.724.000 | 65,61 | 64,16 | 65,10 | 00:00:00 | | 2001-11-15 | 65,15 | 1.477.600 | 66,17 | 65,02 | 65,04 | 00:00:00 | | 2001-11-16 | 65,44 | 1.976.800 | 65,88 | 65,23 | 65,70 | 00:00:00 | | 2001-11-19 | 67,40 | 4.678.400 | 67,46 | 65,44 | 66,30 | 00:00:00 | | 2001-11-20 | 70,74 | 8.564.800 | 70,85 | 67,40 | 67,40 | 00:00:00 | | 2001-11-21 | 70,87 | 4.088.800 | 71,80 | 70,10 | 70,74 | 00:00:00 | | 2001-11-23 | 71,22 | 953.600 | 71,39 | 70,50 | 70,87 | 00:00:00 | | 2001-11-26 | 71,45 | 5.312.000 | 71,50 | 69,65 | 70,15 | 00:00:00 | | 2001-11-27 | 71,14 | 3.406.400 | 71,18 | 70,50 | 70,76 | 00:00:00 | | 2001-11-28 | 71,70 | 3.339.200 | 72,20 | 70,79 | 71,14 | 00:00:00 | | 2001-11-29 | 71,30 | 1.810.800 | 71,80 | 70,61 | 71,50 | 00:00:00 | | 2001-11-30 | 71,45 | 2.137.600 | 71,48 | 70,65 | 71,30 | 00:00:00 | | 2001-12-03 | 71,33 | 2.269.200 | 71,55 | 70,38 | 70,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
