|
 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 | | 2001-12-03 | 71,33 | 2.269.200 | 71,55 | 70,38 | 70,53 | 00:00:00 | | 2001-12-04 | 71,29 | 2.136.000 | 71,39 | 70,55 | 71,25 | 00:00:00 | | 2001-12-05 | 71,96 | 3.248.800 | 72,38 | 70,56 | 71,85 | 00:00:00 | | 2001-12-06 | 72,19 | 2.780.800 | 72,47 | 71,32 | 72,00 | 00:00:00 | | 2001-12-07 | 72,14 | 3.660.400 | 72,50 | 71,79 | 72,20 | 00:00:00 | | 2001-12-10 | 71,52 | 2.285.200 | 72,06 | 71,06 | 71,90 | 00:00:00 | | 2001-12-11 | 71,74 | 6.316.400 | 72,80 | 71,25 | 72,80 | 00:00:00 | | 2001-12-12 | 69,70 | 5.552.800 | 70,76 | 67,81 | 70,75 | 00:00:00 | | 2001-12-13 | 70,00 | 2.579.200 | 70,46 | 69,14 | 69,50 | 00:00:00 | | 2001-12-14 | 70,96 | 3.144.400 | 71,05 | 68,64 | 69,70 | 00:00:00 | | 2001-12-17 | 70,95 | 3.277.200 | 71,45 | 70,01 | 70,20 | 00:00:00 | | 2001-12-18 | 71,00 | 3.646.400 | 71,43 | 70,32 | 70,80 | 00:00:00 | | 2001-12-19 | 69,42 | 7.188.800 | 71,59 | 68,95 | 71,50 | 00:00:00 | | 2001-12-20 | 69,26 | 4.044.000 | 70,00 | 69,00 | 70,00 | 00:00:00 | | 2001-12-21 | 69,38 | 5.806.400 | 69,64 | 68,08 | 69,25 | 00:00:00 | | 2001-12-24 | 70,26 | 1.651.200 | 70,73 | 69,38 | 69,50 | 00:00:00 | | 2001-12-26 | 70,24 | 1.588.800 | 70,79 | 70,04 | 70,74 | 00:00:00 | | 2001-12-27 | 70,55 | 1.454.400 | 70,64 | 69,71 | 70,25 | 00:00:00 | | 2001-12-28 | 70,80 | 1.965.600 | 71,05 | 70,40 | 70,55 | 00:00:00 | | 2001-12-31 | 70,77 | 2.083.200 | 71,94 | 70,58 | 71,03 | 00:00:00 | | 2002-01-02 | 70,42 | 2.303.600 | 70,69 | 69,15 | 70,00 | 00:00:00 | | 2002-01-03 | 69,63 | 2.535.200 | 70,29 | 69,20 | 69,71 | 00:00:00 | | 2002-01-04 | 70,00 | 1.447.200 | 70,43 | 69,55 | 69,76 | 00:00:00 | | 2002-01-07 | 69,55 | 1.948.400 | 70,47 | 68,60 | 70,20 | 00:00:00 | | 2002-01-08 | 69,36 | 2.520.800 | 69,45 | 68,52 | 69,35 | 00:00:00 | | 2002-01-09 | 69,56 | 3.218.800 | 70,28 | 69,21 | 69,25 | 00:00:00 | | 2002-01-10 | 70,60 | 2.602.400 | 70,85 | 69,27 | 69,27 | 00:00:00 | | 2002-01-11 | 71,75 | 2.957.600 | 72,03 | 70,22 | 70,65 | 00:00:00 | | 2002-01-14 | 72,50 | 3.649.600 | 73,24 | 71,76 | 71,76 | 00:00:00 | | 2002-01-15 | 72,65 | 2.522.800 | 72,70 | 71,90 | 72,60 | 00:00:00 | | 2002-01-16 | 73,00 | 3.906.000 | 73,91 | 72,72 | 73,08 | 00:00:00 | | 2002-01-17 | 72,34 | 2.834.000 | 73,00 | 72,00 | 72,80 | 00:00:00 | | 2002-01-18 | 72,58 | 2.806.000 | 73,44 | 72,10 | 72,33 | 00:00:00 | | 2002-01-22 | 72,55 | 2.613.600 | 73,20 | 72,15 | 72,35 | 00:00:00 | | 2002-01-23 | 72,40 | 2.813.200 | 73,00 | 71,76 | 72,90 | 00:00:00 | | 2002-01-24 | 74,33 | 8.720.000 | 74,49 | 73,00 | 73,00 | 00:00:00 | | 2002-01-25 | 74,20 | 4.048.000 | 74,80 | 73,50 | 74,10 | 00:00:00 | | 2002-01-28 | 74,00 | 2.492.800 | 74,20 | 73,15 | 74,06 | 00:00:00 | | 2002-01-29 | 72,95 | 5.869.600 | 74,46 | 72,80 | 74,00 | 00:00:00 | | 2002-01-30 | 72,50 | 3.055.600 | 72,96 | 71,81 | 72,95 | 00:00:00 | | 2002-01-31 | 74,35 | 4.075.200 | 74,36 | 72,75 | 73,39 | 00:00:00 | | 2002-02-01 | 18,74 | 50.528 | 18,75 | 18,56 | 18,59 | 00:00:00 | | 2002-02-04 | 73,90 | 1.772.400 | 74,99 | 73,65 | 74,50 | 00:00:00 | | 2002-02-05 | 75,00 | 4.764.400 | 75,64 | 73,90 | 73,90 | 00:00:00 | | 2002-02-06 | 74,60 | 2.279.200 | 75,52 | 74,05 | 74,96 | 00:00:00 | | 2002-02-07 | 75,10 | 2.554.400 | 75,22 | 74,34 | 74,60 | 00:00:00 | | 2002-02-08 | 74,43 | 2.263.200 | 75,19 | 73,81 | 75,10 | 00:00:00 | | 2002-02-11 | 74,40 | 2.604.000 | 74,84 | 73,57 | 74,40 | 00:00:00 | | 2002-02-12 | 75,56 | 3.458.400 | 75,75 | 74,70 | 74,80 | 00:00:00 | | 2002-02-13 | 75,20 | 2.275.200 | 75,57 | 74,50 | 75,56 | 00:00:00 | | 2002-02-14 | 74,53 | 3.433.200 | 75,74 | 74,15 | 75,51 | 00:00:00 | | 2002-02-15 | 74,31 | 2.812.400 | 74,50 | 73,57 | 74,50 | 00:00:00 | | 2002-02-19 | 73,81 | 1.360.400 | 74,39 | 73,65 | 74,01 | 00:00:00 | | 2002-02-20 | 73,88 | 3.515.200 | 74,40 | 72,40 | 73,32 | 00:00:00 | | 2002-02-21 | 74,92 | 3.695.200 | 75,02 | 73,65 | 73,80 | 00:00:00 | | 2002-02-22 | 74,73 | 3.133.600 | 75,20 | 74,55 | 75,20 | 00:00:00 | | 2002-02-25 | 74,37 | 3.009.600 | 75,10 | 74,27 | 74,95 | 00:00:00 | | 2002-02-26 | 73,70 | 3.613.200 | 74,61 | 73,50 | 74,38 | 00:00:00 | | 2002-02-27 | 72,95 | 3.950.800 | 73,76 | 71,80 | 72,90 | 00:00:00 | | 2002-02-28 | 72,49 | 4.432.000 | 73,64 | 71,81 | 73,35 | 00:00:00 | | 2002-03-01 | 71,25 | 4.482.000 | 72,84 | 71,08 | 72,60 | 00:00:00 | | 2002-03-04 | 68,13 | 9.410.800 | 71,00 | 67,85 | 70,81 | 00:00:00 | | 2002-03-05 | 68,75 | 5.730.800 | 69,47 | 68,02 | 68,05 | 00:00:00 | | 2002-03-06 | 70,03 | 3.880.400 | 70,51 | 69,20 | 69,20 | 00:00:00 | | 2002-03-07 | 70,60 | 4.908.800 | 70,70 | 69,32 | 70,01 | 00:00:00 | | 2002-03-08 | 71,47 | 3.631.600 | 71,70 | 71,08 | 71,40 | 00:00:00 | | 2002-03-11 | 73,08 | 3.976.400 | 73,22 | 71,30 | 71,47 | 00:00:00 | | 2002-03-12 | 73,34 | 3.717.600 | 73,69 | 72,41 | 72,80 | 00:00:00 | | 2002-03-13 | 73,65 | 3.024.800 | 74,27 | 73,14 | 73,35 | 00:00:00 | | 2002-03-14 | 74,40 | 3.210.800 | 74,40 | 73,19 | 73,55 | 00:00:00 | | 2002-03-15 | 74,55 | 4.149.200 | 74,88 | 74,29 | 74,60 | 00:00:00 | | 2002-03-18 | 74,93 | 2.961.200 | 75,28 | 73,86 | 74,55 | 00:00:00 | | 2002-03-19 | 75,31 | 2.789.200 | 75,38 | 74,31 | 75,17 | 00:00:00 | | 2002-03-20 | 75,30 | 1.767.200 | 75,70 | 75,04 | 75,61 | 00:00:00 | | 2002-03-21 | 75,34 | 2.104.400 | 75,58 | 74,83 | 74,83 | 00:00:00 | | 2002-03-22 | 74,68 | 2.306.400 | 75,49 | 74,52 | 75,27 | 00:00:00 | | 2002-03-25 | 74,35 | 2.072.800 | 74,68 | 74,07 | 74,07 | 00:00:00 | | 2002-03-26 | 74,38 | 3.421.600 | 74,75 | 74,25 | 74,35 | 00:00:00 | | 2002-03-27 | 75,40 | 3.404.400 | 75,85 | 74,01 | 74,20 | 00:00:00 | | 2002-03-28 | 76,42 | 3.529.600 | 76,80 | 75,61 | 76,20 | 00:00:00 | | 2002-04-01 | 75,89 | 1.413.600 | 76,15 | 75,13 | 76,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
