Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UNH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2025 | 302.01 | -5.19 | -1.69% | 309.30 | 309.59 | 301.5907 | 16,032,092 |
| 18 Jun 2025 | 307.20 | -1.67 | -0.54% | 307.60 | 311.79 | 306.23 | 12,175,453 |
| 17 Jun 2025 | 308.87 | 1.21 | 0.39% | 307.60 | 309.95 | 305.515 | 11,555,283 |
| 16 Jun 2025 | 307.66 | -5.87 | -1.87% | 313.37 | 313.37 | 304.79 | 14,181,636 |
| 13 Jun 2025 | 313.53 | -4.97 | -1.56% | 315.90 | 317.4212 | 311.91 | 13,736,351 |
| 12 Jun 2025 | 318.50 | 7.94 | 2.56% | 311.20 | 318.80 | 308.51 | 15,916,048 |
| 11 Jun 2025 | 310.56 | 6.77 | 2.23% | 302.68 | 311.58 | 302.23 | 14,680,113 |
| 10 Jun 2025 | 303.79 | 0.60 | 0.20% | 303.48 | 305.12 | 300.59 | 11,354,093 |
| 09 Jun 2025 | 303.19 | -0.03 | -0.01% | 305.18 | 307.40 | 301.141 | 12,149,595 |
| 06 Jun 2025 | 303.22 | 7.38 | 2.49% | 297.38 | 304.39 | 297.15 | 12,574,086 |
| 05 Jun 2025 | 295.84 | -4.54 | -1.51% | 300.40 | 302.42 | 294.11 | 13,571,050 |
| 04 Jun 2025 | 300.38 | -0.84 | -0.28% | 303.46 | 307.64 | 300.20 | 11,223,953 |
| 03 Jun 2025 | 301.22 | -3.50 | -1.15% | 302.95 | 305.7199 | 300.01 | 12,777,203 |
| 02 Jun 2025 | 304.72 | 2.81 | 0.93% | 304.99 | 313.55 | 300.97 | 19,040,810 |
| 30 May 2025 | 301.91 | 3.74 | 1.25% | 298.00 | 305.64 | 295.8385 | 16,257,521 |
| 29 May 2025 | 298.17 | 0.06 | 0.02% | 297.00 | 303.379 | 295.00 | 16,227,871 |
| 28 May 2025 | 298.11 | 3.11 | 1.05% | 294.20 | 303.7808 | 293.28 | 16,024,751 |
| 27 May 2025 | 295.00 | -0.57 | -0.19% | 299.50 | 299.95 | 289.13 | 20,090,556 |
| 23 May 2025 | 295.57 | -1.10 | -0.37% | 297.57 | 299.70 | 291.64 | 16,829,231 |
| 22 May 2025 | 296.67 | -6.31 | -2.08% | 294.00 | 305.6699 | 292.50 | 27,069,863 |
| 21 May 2025 | 302.98 | -18.60 | -5.78% | 301.00 | 309.96 | 300.07 | 45,173,650 |
| 20 May 2025 | 321.58 | 5.69 | 1.80% | 320.68 | 324.64 | 312.58 | 41,359,723 |
| 19 May 2025 | 315.89 | 23.98 | 8.21% | 304.775 | 316.29 | 297.245 | 62,044,864 |
| 16 May 2025 | 291.91 | 17.56 | 6.40% | 279.30 | 294.49 | 269.135 | 70,776,852 |
| 15 May 2025 | 274.35 | -33.66 | -10.93% | 274.90 | 276.65 | 248.88 | 121,555,176 |
| 14 May 2025 | 308.01 | -3.37 | -1.08% | 321.50 | 322.94 | 307.11 | 37,620,560 |
| 13 May 2025 | 311.38 | -67.37 | -17.79% | 335.17 | 342.00 | 309.10 | 59,297,252 |
| 12 May 2025 | 378.75 | -1.89 | -0.50% | 381.54 | 387.21 | 376.835 | 10,988,396 |
| 09 May 2025 | 380.64 | -4.91 | -1.27% | 385.85 | 386.5525 | 378.54 | 8,374,763 |
| 08 May 2025 | 385.55 | -5.51 | -1.41% | 390.00 | 390.92 | 385.37 | 7,208,520 |
| 07 May 2025 | 391.06 | -3.45 | -0.87% | 395.01 | 395.5199 | 385.70 | 8,518,031 |
| 06 May 2025 | 394.51 | -10.30 | -2.54% | 402.80 | 404.7201 | 393.42 | 7,842,258 |
| 05 May 2025 | 404.81 | 4.89 | 1.22% | 399.14 | 409.70 | 397.59 | 8,151,149 |
| 02 May 2025 | 399.92 | -0.76 | -0.19% | 399.99 | 402.00 | 393.11 | 11,388,202 |
| 01 May 2025 | 400.68 | -10.76 | -2.62% | 411.40 | 411.99 | 399.86 | 9,304,135 |
| 30 Abr 2025 | 411.44 | 2.21 | 0.54% | 409.40 | 413.2617 | 401.00 | 9,183,970 |
| 29 Abr 2025 | 409.23 | -10.77 | -2.56% | 421.55 | 421.75 | 409.10 | 9,895,645 |
| 28 Abr 2025 | 420.00 | 1.36 | 0.32% | 420.00 | 424.12 | 415.55 | 6,599,627 |
| 25 Abr 2025 | 418.64 | -5.61 | -1.32% | 423.49 | 423.56 | 412.02 | 9,258,733 |
| 24 Abr 2025 | 424.25 | -3.71 | -0.87% | 429.00 | 429.90 | 423.65 | 7,616,014 |
| 23 Abr 2025 | 427.96 | 0.78 | 0.18% | 426.43 | 438.85 | 423.75 | 8,282,663 |
| 22 Abr 2025 | 427.18 | 1.85 | 0.43% | 425.00 | 431.4999 | 417.12 | 10,136,830 |
| 21 Abr 2025 | 425.33 | -28.78 | -6.34% | 449.76 | 453.4999 | 424.81 | 13,012,660 |
| 17 Abr 2025 | 454.11 | -130.93 | -22.38% | 481.00 | 489.79 | 447.10 | 29,066,881 |
| 16 Abr 2025 | 585.04 | 1.45 | 0.25% | 585.32 | 594.81 | 582.96 | 4,180,075 |
| 15 Abr 2025 | 583.59 | -3.47 | -0.59% | 592.24 | 592.86 | 582.01 | 3,866,530 |
| 14 Abr 2025 | 587.06 | -12.41 | -2.07% | 596.00 | 596.00 | 579.29 | 4,838,531 |
| 11 Abr 2025 | 599.47 | 5.07 | 0.85% | 588.92 | 606.36 | 586.53 | 6,037,630 |
| 10 Abr 2025 | 594.40 | 15.90 | 2.75% | 580.235 | 601.88 | 580.00 | 8,642,380 |
| 09 Abr 2025 | 578.50 | 25.42 | 4.60% | 560.48 | 589.4043 | 554.46 | 12,693,289 |
| 08 Abr 2025 | 553.08 | 28.38 | 5.41% | 581.61 | 585.01 | 547.46 | 11,759,328 |
| 07 Abr 2025 | 524.70 | -0.35 | -0.07% | 513.40 | 529.20 | 503.59 | 7,294,591 |
| 04 Abr 2025 | 525.05 | -15.39 | -2.85% | 539.89 | 551.741 | 524.84 | 9,917,096 |
| 03 Abr 2025 | 540.44 | 17.24 | 3.30% | 529.72 | 548.50 | 529.29 | 6,455,934 |
| 02 Abr 2025 | 523.20 | 0.08 | 0.02% | 522.95 | 525.00 | 516.80 | 2,373,587 |
| 01 Abr 2025 | 523.12 | -0.63 | -0.12% | 524.26 | 528.17 | 520.95 | 2,962,520 |
| 31 Mar 2025 | 523.75 | 7.71 | 1.49% | 518.73 | 528.12 | 518.59 | 5,226,946 |
| 28 Mar 2025 | 516.04 | 0.32 | 0.06% | 516.87 | 520.98 | 515.05 | 2,378,354 |
| 27 Mar 2025 | 515.72 | -2.48 | -0.48% | 516.285 | 521.08 | 512.95 | 2,819,425 |
| 26 Mar 2025 | 518.20 | 4.77 | 0.93% | 514.60 | 522.95 | 512.85 | 3,188,339 |
| 25 Mar 2025 | 513.43 | -3.07 | -0.59% | 518.20 | 519.00 | 511.53 | 3,014,727 |
| 24 Mar 2025 | 516.50 | -0.35 | -0.07% | 515.08 | 518.245 | 511.12 | 3,841,011 |
