|
 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 | | 2002-07-24 | 88,75 | 7.907.600 | 88,75 | 82,04 | 82,40 | 00:00:00 | | 2002-07-25 | 87,24 | 7.369.600 | 91,00 | 84,30 | 87,50 | 00:00:00 | | 2002-07-26 | 85,73 | 6.144.000 | 87,12 | 84,32 | 86,50 | 00:00:00 | | 2002-07-29 | 87,16 | 5.879.200 | 88,20 | 85,15 | 87,05 | 00:00:00 | | 2002-07-30 | 85,35 | 8.883.200 | 89,22 | 83,91 | 86,50 | 00:00:00 | | 2002-07-31 | 87,66 | 6.958.400 | 88,40 | 84,10 | 85,60 | 00:00:00 | | 2002-08-01 | 86,23 | 5.776.000 | 87,50 | 84,47 | 87,35 | 00:00:00 | | 2002-08-02 | 85,09 | 4.408.800 | 86,11 | 83,94 | 86,10 | 00:00:00 | | 2002-08-05 | 82,14 | 5.499.200 | 84,95 | 82,05 | 84,50 | 00:00:00 | | 2002-08-06 | 84,30 | 5.089.200 | 85,28 | 83,00 | 83,25 | 00:00:00 | | 2002-08-07 | 85,47 | 5.234.400 | 86,25 | 82,95 | 86,00 | 00:00:00 | | 2002-08-08 | 88,19 | 4.283.600 | 88,70 | 84,90 | 84,90 | 00:00:00 | | 2002-08-09 | 88,30 | 3.761.600 | 88,98 | 85,40 | 87,75 | 00:00:00 | | 2002-08-12 | 89,25 | 3.696.800 | 89,55 | 87,10 | 87,35 | 00:00:00 | | 2002-08-13 | 86,81 | 3.562.800 | 89,74 | 86,64 | 88,60 | 00:00:00 | | 2002-08-14 | 90,00 | 3.660.800 | 90,00 | 86,63 | 86,81 | 00:00:00 | | 2002-08-15 | 88,14 | 5.148.000 | 91,39 | 87,95 | 91,20 | 00:00:00 | | 2002-08-16 | 88,61 | 3.252.400 | 89,74 | 87,50 | 88,00 | 00:00:00 | | 2002-08-19 | 89,75 | 2.508.800 | 90,00 | 88,52 | 88,86 | 00:00:00 | | 2002-08-20 | 89,20 | 2.947.600 | 91,00 | 88,80 | 89,10 | 00:00:00 | | 2002-08-21 | 89,27 | 2.280.400 | 90,60 | 88,52 | 90,15 | 00:00:00 | | 2002-08-22 | 91,98 | 5.133.600 | 92,75 | 89,74 | 90,00 | 00:00:00 | | 2002-08-23 | 90,24 | 5.392.400 | 92,52 | 89,85 | 91,73 | 00:00:00 | | 2002-08-26 | 90,37 | 2.332.800 | 91,10 | 89,76 | 91,10 | 00:00:00 | | 2002-08-27 | 88,25 | 3.421.200 | 90,28 | 87,91 | 90,15 | 00:00:00 | | 2002-08-28 | 86,55 | 2.492.400 | 88,79 | 86,21 | 87,90 | 00:00:00 | | 2002-08-29 | 87,31 | 2.716.000 | 87,85 | 85,79 | 86,16 | 00:00:00 | | 2002-08-30 | 88,35 | 2.592.000 | 90,01 | 87,44 | 87,60 | 00:00:00 | | 2002-09-03 | 84,52 | 3.299.200 | 87,98 | 84,26 | 87,97 | 00:00:00 | | 2002-09-04 | 86,80 | 4.228.800 | 86,80 | 84,03 | 84,77 | 00:00:00 | | 2002-09-05 | 86,25 | 3.745.200 | 86,61 | 85,30 | 86,05 | 00:00:00 | | 2002-09-06 | 86,64 | 4.308.800 | 87,46 | 86,05 | 86,70 | 00:00:00 | | 2002-09-09 | 88,44 | 2.464.800 | 88,74 | 86,20 | 86,64 | 00:00:00 | | 2002-09-10 | 88,80 | 2.278.400 | 89,64 | 88,06 | 88,48 | 00:00:00 | | 2002-09-11 | 88,78 | 1.485.600 | 89,54 | 88,50 | 89,02 | 00:00:00 | | 2002-09-12 | 89,66 | 2.816.400 | 90,46 | 87,91 | 88,51 | 00:00:00 | | 2002-09-13 | 91,80 | 3.737.200 | 91,93 | 88,66 | 89,66 | 00:00:00 | | 2002-09-16 | 92,48 | 3.191.600 | 92,48 | 91,08 | 91,80 | 00:00:00 | | 2002-09-17 | 91,49 | 3.288.800 | 93,41 | 91,23 | 92,88 | 00:00:00 | | 2002-09-18 | 91,80 | 3.785.600 | 91,89 | 90,41 | 90,75 | 00:00:00 | | 2002-09-19 | 89,60 | 4.835.200 | 91,15 | 89,50 | 91,00 | 00:00:00 | | 2002-09-20 | 90,02 | 4.793.600 | 90,17 | 89,30 | 89,30 | 00:00:00 | | 2002-09-23 | 89,79 | 3.929.600 | 90,94 | 88,75 | 90,03 | 00:00:00 | | 2002-09-24 | 86,37 | 4.885.200 | 88,60 | 86,02 | 88,20 | 00:00:00 | | 2002-09-25 | 87,34 | 4.801.200 | 88,20 | 86,81 | 87,85 | 00:00:00 | | 2002-09-26 | 87,54 | 6.816.800 | 88,10 | 86,25 | 88,00 | 00:00:00 | | 2002-09-27 | 87,40 | 4.579.200 | 89,17 | 87,38 | 87,50 | 00:00:00 | | 2002-09-30 | 87,22 | 5.154.000 | 87,80 | 86,40 | 87,20 | 00:00:00 | | 2002-10-01 | 88,47 | 6.041.600 | 88,48 | 87,20 | 87,55 | 00:00:00 | | 2002-10-02 | 89,50 | 4.703.600 | 90,00 | 87,95 | 87,97 | 00:00:00 | | 2002-10-03 | 91,58 | 4.980.400 | 92,06 | 90,28 | 90,60 | 00:00:00 | | 2002-10-04 | 89,87 | 4.390.400 | 91,57 | 89,35 | 91,32 | 00:00:00 | | 2002-10-07 | 90,25 | 5.440.800 | 91,99 | 89,50 | 89,75 | 00:00:00 | | 2002-10-08 | 91,71 | 4.571.600 | 92,00 | 89,63 | 90,65 | 00:00:00 | | 2002-10-09 | 90,98 | 4.928.800 | 92,75 | 90,70 | 91,15 | 00:00:00 | | 2002-10-10 | 92,18 | 6.544.000 | 93,60 | 90,99 | 90,99 | 00:00:00 | | 2002-10-11 | 93,49 | 4.921.600 | 94,22 | 92,75 | 92,75 | 00:00:00 | | 2002-10-14 | 94,75 | 6.147.200 | 94,94 | 93,21 | 93,33 | 00:00:00 | | 2002-10-15 | 96,47 | 5.678.400 | 96,98 | 95,58 | 96,50 | 00:00:00 | | 2002-10-16 | 97,98 | 6.387.200 | 98,35 | 96,27 | 96,47 | 00:00:00 | | 2002-10-17 | 97,70 | 8.127.200 | 100,48 | 96,80 | 99,92 | 00:00:00 | | 2002-10-18 | 99,73 | 5.632.000 | 100,50 | 97,48 | 97,64 | 00:00:00 | | 2002-10-21 | 99,32 | 4.528.000 | 101,00 | 98,77 | 99,90 | 00:00:00 | | 2002-10-22 | 98,94 | 4.556.800 | 101,00 | 98,48 | 99,33 | 00:00:00 | | 2002-10-23 | 100,37 | 3.558.800 | 100,44 | 97,99 | 98,98 | 00:00:00 | | 2002-10-24 | 98,28 | 4.577.600 | 100,00 | 98,03 | 99,70 | 00:00:00 | | 2002-10-25 | 97,09 | 7.651.200 | 99,75 | 94,50 | 98,29 | 00:00:00 | | 2002-10-28 | 95,64 | 5.919.200 | 97,10 | 94,10 | 97,10 | 00:00:00 | | 2002-10-29 | 94,68 | 3.982.400 | 95,50 | 93,04 | 95,25 | 00:00:00 | | 2002-10-30 | 95,33 | 2.711.600 | 96,55 | 94,46 | 95,38 | 00:00:00 | | 2002-10-31 | 90,95 | 11.096.000 | 96,50 | 89,00 | 96,00 | 00:00:00 | | 2002-11-01 | 92,69 | 6.986.000 | 93,48 | 89,60 | 90,95 | 00:00:00 | | 2002-11-04 | 93,41 | 4.320.800 | 94,99 | 92,93 | 94,29 | 00:00:00 | | 2002-11-05 | 91,21 | 4.599.200 | 94,25 | 90,39 | 93,35 | 00:00:00 | | 2002-11-06 | 94,52 | 5.684.000 | 95,20 | 91,60 | 92,00 | 00:00:00 | | 2002-11-07 | 95,03 | 3.925.600 | 96,10 | 94,17 | 94,65 | 00:00:00 | | 2002-11-08 | 86,83 | 19.133.600 | 95,04 | 86,51 | 95,04 | 00:00:00 | | 2002-11-11 | 87,99 | 8.690.400 | 88,75 | 85,50 | 88,30 | 00:00:00 | | 2002-11-12 | 89,32 | 5.409.600 | 90,00 | 87,27 | 88,00 | 00:00:00 | | 2002-11-13 | 90,19 | 4.396.800 | 91,00 | 89,06 | 89,07 | 00:00:00 | | 2002-11-14 | 90,70 | 4.351.200 | 91,85 | 90,42 | 91,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
