|
 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 | | 2002-04-01 | 75,89 | 1.413.600 | 76,15 | 75,13 | 76,00 | 00:00:00 | | 2002-04-02 | 77,02 | 3.379.600 | 77,60 | 76,30 | 76,60 | 00:00:00 | | 2002-04-03 | 76,65 | 2.728.800 | 77,30 | 75,95 | 77,03 | 00:00:00 | | 2002-04-04 | 76,84 | 2.035.600 | 77,23 | 76,32 | 76,65 | 00:00:00 | | 2002-04-05 | 77,44 | 2.784.000 | 77,80 | 76,90 | 77,00 | 00:00:00 | | 2002-04-08 | 77,08 | 2.492.000 | 77,95 | 76,77 | 76,85 | 00:00:00 | | 2002-04-09 | 77,30 | 2.618.200 | 77,65 | 77,04 | 77,65 | 00:00:00 | | 2002-04-10 | 77,95 | 2.657.600 | 78,00 | 77,25 | 77,50 | 00:00:00 | | 2002-04-11 | 78,35 | 3.716.000 | 78,66 | 77,61 | 78,00 | 00:00:00 | | 2002-04-12 | 76,80 | 4.142.400 | 78,36 | 76,30 | 78,36 | 00:00:00 | | 2002-04-15 | 76,50 | 3.756.800 | 77,00 | 75,75 | 77,00 | 00:00:00 | | 2002-04-16 | 76,85 | 3.392.800 | 77,25 | 76,01 | 77,25 | 00:00:00 | | 2002-04-17 | 79,57 | 7.560.800 | 80,18 | 77,45 | 77,95 | 00:00:00 | | 2002-04-18 | 84,26 | 12.665.600 | 84,80 | 80,20 | 80,40 | 00:00:00 | | 2002-04-19 | 85,78 | 6.482.400 | 86,02 | 83,63 | 84,70 | 00:00:00 | | 2002-04-22 | 85,99 | 6.870.400 | 87,74 | 85,50 | 85,78 | 00:00:00 | | 2002-04-23 | 85,15 | 5.782.400 | 86,32 | 84,95 | 86,00 | 00:00:00 | | 2002-04-24 | 85,99 | 3.744.800 | 87,38 | 85,16 | 85,16 | 00:00:00 | | 2002-04-25 | 87,00 | 6.799.200 | 89,68 | 86,54 | 86,70 | 00:00:00 | | 2002-04-26 | 86,04 | 5.310.400 | 87,90 | 85,60 | 87,01 | 00:00:00 | | 2002-04-29 | 86,00 | 4.713.600 | 86,49 | 85,01 | 86,04 | 00:00:00 | | 2002-04-30 | 87,81 | 4.687.200 | 88,73 | 86,36 | 86,43 | 00:00:00 | | 2002-05-01 | 89,61 | 6.888.800 | 91,74 | 88,90 | 88,90 | 00:00:00 | | 2002-05-02 | 89,93 | 4.646.000 | 90,30 | 88,85 | 89,62 | 00:00:00 | | 2002-05-03 | 89,55 | 3.473.200 | 90,90 | 89,05 | 90,00 | 00:00:00 | | 2002-05-06 | 89,75 | 2.839.200 | 91,30 | 89,01 | 89,03 | 00:00:00 | | 2002-05-07 | 88,55 | 4.478.400 | 90,75 | 87,40 | 89,75 | 00:00:00 | | 2002-05-08 | 89,91 | 4.976.000 | 90,20 | 86,35 | 88,55 | 00:00:00 | | 2002-05-09 | 88,50 | 4.211.200 | 91,35 | 88,50 | 89,92 | 00:00:00 | | 2002-05-10 | 88,20 | 2.924.000 | 89,96 | 88,12 | 88,56 | 00:00:00 | | 2002-05-13 | 87,87 | 3.156.800 | 88,30 | 86,51 | 88,00 | 00:00:00 | | 2002-05-14 | 87,40 | 4.421.600 | 87,87 | 85,89 | 87,87 | 00:00:00 | | 2002-05-15 | 88,39 | 3.886.400 | 89,55 | 87,20 | 87,20 | 00:00:00 | | 2002-05-16 | 89,00 | 3.117.600 | 89,68 | 88,30 | 89,25 | 00:00:00 | | 2002-05-17 | 88,55 | 3.054.400 | 89,88 | 87,70 | 88,51 | 00:00:00 | | 2002-05-20 | 86,90 | 3.862.400 | 87,19 | 85,50 | 87,00 | 00:00:00 | | 2002-05-21 | 87,20 | 3.703.200 | 87,70 | 86,26 | 86,91 | 00:00:00 | | 2002-05-22 | 86,37 | 2.235.200 | 87,30 | 86,00 | 86,45 | 00:00:00 | | 2002-05-23 | 88,00 | 3.562.000 | 88,04 | 86,86 | 87,35 | 00:00:00 | | 2002-05-24 | 88,45 | 2.983.200 | 89,15 | 87,50 | 87,60 | 00:00:00 | | 2002-05-28 | 88,88 | 2.177.600 | 89,20 | 87,90 | 88,20 | 00:00:00 | | 2002-05-29 | 89,89 | 3.384.800 | 90,23 | 88,90 | 89,00 | 00:00:00 | | 2002-05-30 | 91,18 | 5.439.200 | 91,58 | 89,90 | 90,15 | 00:00:00 | | 2002-05-31 | 90,80 | 2.961.600 | 91,30 | 89,57 | 90,30 | 00:00:00 | | 2002-06-03 | 90,37 | 3.541.600 | 91,50 | 89,85 | 90,00 | 00:00:00 | | 2002-06-04 | 90,00 | 4.224.400 | 91,00 | 89,10 | 90,37 | 00:00:00 | | 2002-06-05 | 91,77 | 3.563.200 | 92,11 | 89,94 | 90,10 | 00:00:00 | | 2002-06-06 | 91,50 | 4.963.600 | 92,48 | 90,70 | 91,92 | 00:00:00 | | 2002-06-07 | 94,39 | 8.473.600 | 94,60 | 91,80 | 92,00 | 00:00:00 | | 2002-06-10 | 95,04 | 3.593.600 | 95,46 | 94,00 | 94,39 | 00:00:00 | | 2002-06-11 | 97,15 | 6.696.800 | 97,78 | 96,65 | 96,90 | 00:00:00 | | 2002-06-12 | 97,04 | 4.233.600 | 97,89 | 96,50 | 97,15 | 00:00:00 | | 2002-06-13 | 95,45 | 3.021.600 | 97,30 | 95,20 | 96,52 | 00:00:00 | | 2002-06-14 | 91,74 | 8.454.400 | 96,30 | 91,15 | 95,70 | 00:00:00 | | 2002-06-17 | 94,00 | 5.665.600 | 94,99 | 93,49 | 93,50 | 00:00:00 | | 2002-06-18 | 95,39 | 3.999.200 | 96,55 | 93,62 | 93,63 | 00:00:00 | | 2002-06-19 | 97,30 | 3.734.400 | 97,60 | 96,00 | 96,45 | 00:00:00 | | 2002-06-20 | 96,14 | 4.650.400 | 97,09 | 95,70 | 96,71 | 00:00:00 | | 2002-06-21 | 93,60 | 6.333.600 | 96,20 | 93,05 | 95,25 | 00:00:00 | | 2002-06-24 | 90,02 | 6.483.200 | 93,61 | 88,10 | 93,60 | 00:00:00 | | 2002-06-25 | 89,75 | 6.352.800 | 90,92 | 88,00 | 90,27 | 00:00:00 | | 2002-06-26 | 91,00 | 6.061.600 | 91,20 | 87,60 | 88,00 | 00:00:00 | | 2002-06-27 | 91,95 | 4.890.400 | 92,00 | 89,35 | 91,01 | 00:00:00 | | 2002-06-28 | 91,55 | 7.482.400 | 93,11 | 89,82 | 91,50 | 00:00:00 | | 2002-07-01 | 92,35 | 5.328.800 | 93,00 | 90,80 | 92,80 | 00:00:00 | | 2002-07-02 | 90,25 | 7.688.400 | 92,75 | 88,85 | 92,00 | 00:00:00 | | 2002-07-03 | 90,20 | 5.483.200 | 92,35 | 87,10 | 90,26 | 00:00:00 | | 2002-07-05 | 91,88 | 2.230.400 | 91,89 | 90,56 | 91,80 | 00:00:00 | | 2002-07-08 | 93,36 | 3.996.000 | 94,10 | 92,62 | 93,30 | 00:00:00 | | 2002-07-09 | 91,92 | 4.902.000 | 94,23 | 91,80 | 93,70 | 00:00:00 | | 2002-07-10 | 88,25 | 6.073.600 | 92,02 | 87,88 | 91,45 | 00:00:00 | | 2002-07-11 | 89,65 | 8.470.400 | 89,84 | 85,83 | 88,00 | 00:00:00 | | 2002-07-12 | 92,12 | 7.226.800 | 93,50 | 91,10 | 92,90 | 00:00:00 | | 2002-07-15 | 92,34 | 6.584.800 | 92,52 | 88,01 | 92,37 | 00:00:00 | | 2002-07-16 | 89,75 | 5.767.600 | 91,93 | 89,50 | 90,50 | 00:00:00 | | 2002-07-17 | 92,50 | 6.117.600 | 92,50 | 90,25 | 90,99 | 00:00:00 | | 2002-07-18 | 89,70 | 11.987.200 | 96,30 | 87,82 | 93,81 | 00:00:00 | | 2002-07-19 | 88,20 | 8.790.800 | 91,23 | 88,01 | 90,50 | 00:00:00 | | 2002-07-22 | 82,44 | 10.405.200 | 88,80 | 81,50 | 88,20 | 00:00:00 | | 2002-07-23 | 83,77 | 7.877.600 | 85,00 | 81,48 | 82,75 | 00:00:00 | | 2002-07-24 | 88,75 | 7.907.600 | 88,75 | 82,04 | 82,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
