U.S. markets open in 7 hours 44 minutes
F S&P 500
5,524.75 -9.00 (-0.16%) F Dow Jones
39,464.00 -47.00 (-0.12%) F Nasdaq
19,993.50 -58.50 (-0.29%) E-mini Russell 2000 Index Futur
2,047.10 -1.30 (-0.06%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,338.20 -0.70 (-0.03%)
UnitedHealth Group Incorporated (0R0O.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:09PM BST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 506.74 | 508.74 | 494.86 | 495.44 | 495.44 | 1,734 |
| 28 jun 2024 | 497.03 | 506.71 | 489.60 | 492.21 | 492.21 | 7,913 |
| 27 jun 2024 | 484.00 | 488.82 | 482.69 | 485.65 | 485.65 | 3,127 |
| 26 jun 2024 | 485.05 | 486.25 | 481.47 | 485.67 | 485.67 | 3,373 |
| 25 jun 2024 | 490.26 | 491.00 | 480.59 | 484.53 | 484.53 | 8,232 |
| 24 jun 2024 | 487.35 | 490.13 | 484.52 | 488.10 | 488.10 | 1,202 |
| 21 jun 2024 | 484.35 | 487.98 | 480.92 | 483.35 | 483.35 | 2,624 |
| 20 jun 2024 | 481.73 | 490.71 | 478.55 | 484.50 | 484.50 | 174,287 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 490.00 | 491.05 | 484.77 | 485.17 | 485.17 | 8,436 |
| 17 jun 2024 | 491.08 | 493.01 | 488.74 | 489.75 | 489.75 | 2,087 |
| 17 jun 2024 | 2.1 Dividendo | |||||
| 14 jun 2024 | 496.86 | 496.86 | 492.16 | 496.51 | 494.41 | 13,404 |
| 13 jun 2024 | 492.22 | 492.22 | 484.69 | 490.23 | 488.16 | 9,879 |
| 12 jun 2024 | 496.22 | 500.00 | 487.80 | 491.38 | 489.30 | 4,831 |
| 11 jun 2024 | 491.75 | 497.36 | 490.25 | 495.33 | 493.23 | 1,436 |
| 10 jun 2024 | 491.32 | 492.44 | 486.19 | 489.90 | 487.83 | 3,640 |
| 07 jun 2024 | 502.53 | 502.53 | 492.50 | 492.50 | 490.42 | 985 |
| 06 jun 2024 | 503.60 | 504.81 | 497.95 | 497.95 | 495.84 | 2,229 |
| 05 jun 2024 | 507.83 | 509.21 | 498.69 | 503.38 | 501.25 | 1,909 |
| 04 jun 2024 | 497.44 | 507.96 | 494.59 | 507.49 | 505.34 | 35,201 |
| 03 jun 2024 | 493.15 | 498.68 | 493.05 | 495.68 | 493.58 | 2,336 |
| 31 may 2024 | 482.50 | 497.77 | 482.06 | 497.77 | 495.66 | 4,169 |
| 30 may 2024 | 483.21 | 484.66 | 478.24 | 482.21 | 480.18 | 1,458 |
| 29 may 2024 | 500.80 | 500.80 | 472.80 | 481.09 | 479.06 | 3,836 |
| 28 may 2024 | 506.65 | 507.84 | 501.93 | 504.73 | 502.60 | 1,721 |
| 24 may 2024 | 516.59 | 516.80 | 511.67 | 511.95 | 509.78 | 802 |
| 23 may 2024 | 519.21 | 521.15 | 515.22 | 516.00 | 513.82 | 1,359 |
| 22 may 2024 | 523.55 | 526.16 | 521.84 | 522.16 | 519.95 | 3,079 |
| 21 may 2024 | 518.87 | 523.13 | 515.43 | 522.40 | 520.19 | 2,391 |
| 20 may 2024 | 523.01 | 525.88 | 519.23 | 519.80 | 517.60 | 2,179 |
| 17 may 2024 | 523.96 | 525.53 | 520.00 | 522.65 | 520.44 | 1,830 |
| 16 may 2024 | 520.00 | 527.86 | 520.00 | 522.60 | 520.39 | 1,970 |
| 15 may 2024 | 515.00 | 522.49 | 513.96 | 517.04 | 514.85 | 12,940 |
| 14 may 2024 | 514.88 | 514.88 | 507.45 | 511.61 | 509.45 | 737 |
| 13 may 2024 | 512.17 | 514.62 | 507.50 | 511.61 | 509.45 | 2,249 |
| 10 may 2024 | 509.00 | 512.10 | 507.22 | 511.32 | 509.16 | 3,195 |
| 09 may 2024 | 503.17 | 506.69 | 501.77 | 506.42 | 504.28 | 2,220 |
| 08 may 2024 | 503.00 | 506.87 | 500.08 | 503.38 | 501.25 | 2,840 |
| 07 may 2024 | 495.87 | 499.59 | 495.02 | 498.67 | 496.56 | 3,041 |
| 03 may 2024 | 492.96 | 493.30 | 486.19 | 489.11 | 487.04 | 982 |
| 02 may 2024 | 483.94 | 491.26 | 483.54 | 489.41 | 487.34 | 2,244 |
| 01 may 2024 | 478.04 | 488.84 | 477.01 | 486.58 | 484.52 | 757 |
| 30 abr 2024 | 486.83 | 489.03 | 483.01 | 484.08 | 482.03 | 52,540 |
| 29 abr 2024 | 495.07 | 497.36 | 489.80 | 490.05 | 487.97 | 1,476 |
| 26 abr 2024 | 492.19 | 497.14 | 491.26 | 496.74 | 494.64 | 221,545 |
| 25 abr 2024 | 485.32 | 496.90 | 485.32 | 496.08 | 493.98 | 3,806 |
| 24 abr 2024 | 483.25 | 488.26 | 480.49 | 487.45 | 485.39 | 10,780 |
| 23 abr 2024 | 489.66 | 494.10 | 485.45 | 487.80 | 485.74 | 2,301 |
| 22 abr 2024 | 501.13 | 501.13 | 493.70 | 496.51 | 494.41 | 910,184 |
| 19 abr 2024 | 497.98 | 507.43 | 495.04 | 502.18 | 500.06 | 9,048 |
| 18 abr 2024 | 486.45 | 502.00 | 486.13 | 494.74 | 492.65 | 9,598 |
| 17 abr 2024 | 469.04 | 487.76 | 469.04 | 483.48 | 481.44 | 4,344 |
| 16 abr 2024 | 445.20 | 479.50 | 445.20 | 468.56 | 466.58 | 8,780 |
| 15 abr 2024 | 442.00 | 448.20 | 442.00 | 446.14 | 444.25 | 5,444 |
| 12 abr 2024 | 443.00 | 443.00 | 436.45 | 438.44 | 436.59 | 3,963 |
| 11 abr 2024 | 450.57 | 450.75 | 443.84 | 444.71 | 442.83 | 3,360 |
| 10 abr 2024 | 456.42 | 458.87 | 449.78 | 451.60 | 449.69 | 4,564 |
| 09 abr 2024 | 454.28 | 457.11 | 452.71 | 457.11 | 455.18 | 507,576 |
| 08 abr 2024 | 456.57 | 457.00 | 453.98 | 455.79 | 453.86 | 1,594 |
| 05 abr 2024 | 452.05 | 457.62 | 450.01 | 455.57 | 453.64 | 4,119 |
| 04 abr 2024 | 461.05 | 461.73 | 456.57 | 456.57 | 454.64 | 31,214 |
| 03 abr 2024 | 460.99 | 462.62 | 455.69 | 459.87 | 457.92 | 4,110 |
| 02 abr 2024 | 468.75 | 471.00 | 449.69 | 453.20 | 451.28 | 8,875 |
| 28 mar 2024 | 495.23 | 495.89 | 489.82 | 493.71 | 491.62 | 3,106 |
| 27 mar 2024 | 494.85 | 495.41 | 491.59 | 492.99 | 490.90 | 2,305 |
| 26 mar 2024 | 487.13 | 493.30 | 485.23 | 491.75 | 489.67 | 23,720 |
| 25 mar 2024 | 489.33 | 491.19 | 484.26 | 485.55 | 483.50 | 2,800 |
| 22 mar 2024 | 491.69 | 495.20 | 491.54 | 492.00 | 489.92 | 2,351 |
| 21 mar 2024 | 492.28 | 496.39 | 491.60 | 493.22 | 491.13 | 6,259 |
| 20 mar 2024 | 492.50 | 493.65 | 489.45 | 493.05 | 490.96 | 5,120 |
| 19 mar 2024 | 489.67 | 492.61 | 487.05 | 492.14 | 490.05 | 278,276 |
| 18 mar 2024 | 491.00 | 491.99 | 486.19 | 486.92 | 484.86 | 5,285 |
| 15 mar 2024 | 486.80 | 491.06 | 486.23 | 488.88 | 486.81 | 1,190 |
| 14 mar 2024 | 489.29 | 489.85 | 485.39 | 487.22 | 485.16 | 92,094 |
| 13 mar 2024 | 493.33 | 495.78 | 486.39 | 486.39 | 484.33 | 1,638 |
| 12 mar 2024 | 487.31 | 492.33 | 487.31 | 489.48 | 487.41 | 2,626 |
| 11 mar 2024 | 477.00 | 490.12 | 476.58 | 488.10 | 486.04 | 4,688 |
| 08 mar 2024 | 480.00 | 482.85 | 474.78 | 482.85 | 480.81 | 1,511 |
| 08 mar 2024 | 1.88 Dividendo | |||||
| 07 mar 2024 | 474.29 | 481.04 | 473.65 | 477.63 | 473.74 | 1,640 |
| 06 mar 2024 | 475.78 | 479.75 | 468.65 | 472.02 | 468.17 | 2,553 |
| 05 mar 2024 | 482.67 | 482.67 | 473.46 | 473.55 | 469.69 | 5,859 |
| 04 mar 2024 | 483.39 | 489.53 | 480.41 | 481.79 | 477.86 | 3,213 |
| 01 mar 2024 | 489.42 | 490.00 | 477.32 | 488.60 | 484.62 | 7,103 |
| 29 feb 2024 | 497.15 | 502.06 | 492.00 | 492.00 | 487.99 | 293,199 |
| 28 feb 2024 | 509.79 | 513.42 | 484.62 | 488.51 | 484.53 | 270,822 |
| 27 feb 2024 | 524.76 | 525.55 | 520.71 | 523.86 | 519.59 | 1,410 |
| 26 feb 2024 | 528.32 | 532.12 | 524.35 | 525.01 | 520.73 | 161,318 |
| 23 feb 2024 | 526.75 | 530.39 | 525.57 | 526.43 | 522.14 | 1,263 |
| 22 feb 2024 | 524.20 | 524.50 | 519.29 | 523.55 | 519.29 | 3,083 |
| 21 feb 2024 | 523.02 | 523.67 | 518.12 | 520.34 | 516.10 | 4,881 |
| 20 feb 2024 | 524.21 | 525.12 | 520.00 | 520.76 | 516.51 | 3,892 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 520.88 | 523.73 | 519.22 | 523.21 | 518.95 | 3,009 |
| 15 feb 2024 | 517.00 | 521.64 | 516.07 | 518.32 | 514.10 | 4,246 |
| 14 feb 2024 | 516.85 | 518.27 | 514.33 | 515.11 | 510.91 | 106,863 |
| 13 feb 2024 | 521.69 | 526.76 | 517.33 | 517.33 | 513.11 | 1,952 |
| 12 feb 2024 | 518.22 | 518.98 | 512.71 | 515.97 | 511.77 | 3,883 |
| 09 feb 2024 | 518.99 | 520.00 | 516.22 | 517.46 | 513.24 | 1,308 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.