UNH

Datos Históricos UnitedHealth

UNH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Feb 2023 475.24 3.22 0.68% 472.00 478.965 471.01 4,173,545
03 Feb 2023 472.02 1.19 0.25% 476.66 478.78 469.75 5,439,395
02 Feb 2023 470.83 -26.17 -5.27% 493.13 495.00 463.89 11,161,879
01 Feb 2023 497.00 -2.19 -0.44% 499.19 504.38 495.67 3,449,392
31 Ene 2023 499.19 13.40 2.76% 498.00 505.50 493.13 5,563,793
30 Ene 2023 485.79 -0.26 -0.05% 486.35 495.25 484.80 3,606,237
27 Ene 2023 486.05 -6.43 -1.31% 493.37 493.37 484.47 3,173,044
26 Ene 2023 492.48 -0.02 0.0% 492.50 496.45 490.5801 3,004,627
25 Ene 2023 492.50 0.90 0.18% 489.28 495.36 485.73 3,021,554
24 Ene 2023 491.60 5.79 1.19% 500.26 500.26 480.00 3,035,855
23 Ene 2023 485.81 -0.91 -0.19% 486.68 490.10 481.39 3,418,133
20 Ene 2023 486.72 2.36 0.49% 485.53 486.99 479.00 3,519,621
19 Ene 2023 484.36 8.12 1.71% 477.87 486.39 477.3882 4,549,023
18 Ene 2023 476.24 -8.84 -1.82% 488.08 489.50 474.75 4,397,483
17 Ene 2023 485.08 -4.49 -0.92% 491.20 492.94 483.78 4,494,199
16 Ene 2023 489.57 0.00 +0.00% 487.22 509.50 486.00 0
13 Ene 2023 489.57 -6.10 -1.23% 487.22 509.50 486.00 5,376,810
12 Ene 2023 495.67 2.27 0.46% 490.22 498.73 485.22 3,723,788
11 Ene 2023 493.40 7.40 1.52% 485.29 495.60 484.80 4,273,783
10 Ene 2023 486.00 -4.06 -0.83% 488.85 490.47 482.68 3,162,658
09 Ene 2023 490.06 0.06 0.01% 492.30 499.99 488.54 3,702,162
06 Ene 2023 490.00 0.04 0.01% 491.00 492.87 487.5401 4,840,750
05 Ene 2023 489.96 -14.54 -2.88% 501.01 502.09 488.50 5,495,786
04 Ene 2023 504.50 -14.14 -2.73% 518.64 518.64 500.60 5,085,202
03 Ene 2023 518.64 -11.54 -2.18% 525.13 525.63 512.1601 3,524,880
02 Ene 2023 530.18 0.00 +0.00% 529.79 530.50 524.84 0
30 Dic 2022 530.18 0.30 0.06% 529.79 530.50 524.84 1,849,277
29 Dic 2022 529.88 1.43 0.27% 532.54 533.68 528.86 1,379,520
28 Dic 2022 528.45 -3.54 -0.67% 534.77 538.15 527.734 1,694,354
27 Dic 2022 531.99 0.68 0.13% 533.93 535.84 529.845 1,597,019
26 Dic 2022 531.31 0.00 +0.00% 524.10 531.31 522.895 0
23 Dic 2022 531.31 4.22 0.8% 524.10 531.31 522.895 1,291,931
22 Dic 2022 527.09 -0.45 -0.09% 526.48 529.01 521.63 1,851,582
21 Dic 2022 527.54 7.33 1.41% 523.58 527.8799 518.10 2,182,011
20 Dic 2022 520.21 -3.39 -0.65% 526.99 526.99 519.70 2,086,116
19 Dic 2022 523.60 -0.10 -0.02% 523.60 527.2111 520.928 1,807,863
16 Dic 2022 523.70 -3.98 -0.75% 525.15 525.81 515.72 7,108,769
15 Dic 2022 527.68 -10.68 -1.98% 533.54 534.07 525.47 2,977,992
14 Dic 2022 538.36 0.14 0.03% 537.01 543.48 531.57 2,654,446
13 Dic 2022 538.22 -7.64 -1.4% 550.56 550.99 535.10 3,371,528
12 Dic 2022 545.86 6.66 1.24% 542.10 546.079 539.28 2,713,664
09 Dic 2022 539.20 -8.72 -1.59% 547.93 548.49 538.87 2,877,127
08 Dic 2022 547.92 5.01 0.92% 544.86 551.29 543.78 2,272,319
07 Dic 2022 542.91 3.59 0.67% 540.84 545.905 539.6344 2,848,853
06 Dic 2022 539.32 4.28 0.8% 534.42 540.59 534.24 3,097,437
05 Dic 2022 535.04 -1.12 -0.21% 533.20 540.38 530.88 2,424,905
02 Dic 2022 536.16 -0.75 -0.14% 532.83 538.61 532.40 2,345,911
01 Dic 2022 536.91 -10.85 -1.98% 552.36 553.00 535.80 2,994,259
30 Nov 2022 547.76 19.76 3.74% 529.72 548.08 527.48 9,683,617
29 Nov 2022 528.00 -4.27 -0.8% 531.67 532.97 523.65 3,751,034
28 Nov 2022 532.27 -5.35 -1.0% 534.12 539.58 531.69 2,700,220
25 Nov 2022 537.62 0.00 +0.00% 533.93 540.85 532.52 0
25 Nov 2022 537.62 7.91 1.49% 533.93 540.85 532.52 1,422,269
24 Nov 2022 529.71 0.00 +0.00% 525.00 530.44 523.00 0
23 Nov 2022 529.71 6.62 1.27% 525.00 530.44 523.00 2,236,571
22 Nov 2022 523.09 -0.36 -0.07% 519.94 524.6552 519.91 2,567,456
22 Nov 2022 523.45 6.26 1.21% 519.94 524.6552 519.91 1,326,445
21 Nov 2022 517.19 -12.81 -2.42% 529.51 531.95 515.38 3,349,855
18 Nov 2022 530.00 14.69 2.85% 520.97 532.995 519.4591 3,566,279
17 Nov 2022 515.31 3.79 0.74% 511.57 526.98 511.56 4,247,197
16 Nov 2022 511.52 8.51 1.69% 505.14 514.13 505.14 3,430,609
15 Nov 2022 503.01 -10.74 -2.09% 513.00 516.635 500.7724 5,102,852
14 Nov 2022 513.75 -8.33 -1.6% 522.94 528.98 513.41 5,237,537
11 Nov 2022 522.08 -22.09 -4.06% 545.93 546.28 509.65 7,033,328
10 Nov 2022 544.17 3.51 0.65% 549.97 551.70 533.95 3,425,528
09 Nov 2022 540.66 -12.39 -2.24% 553.78 554.61 539.44 2,672,308
Su Consulta Reciente
NYSE
UNH
UnitedHeal..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230207 19:06:04