U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,182.00 -13.00 (-0.03%) F Nasdaq
18,166.50 -20.00 (-0.11%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.47 +0.48 (+0.61%) Oro
2,319.80 -2.50 (-0.11%)
UnitedHealth Group Incorporated (UNH.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 464.90 | 470.70 | 464.90 | 466.30 | 466.30 | 512 |
| 07 may 2024 | 459.05 | 462.95 | 458.15 | 462.95 | 462.95 | 198 |
| 06 may 2024 | 456.10 | 458.90 | 455.00 | 457.05 | 457.05 | 377 |
| 03 may 2024 | 460.15 | 465.25 | 451.85 | 453.85 | 453.85 | 678 |
| 02 may 2024 | 451.15 | 458.15 | 450.05 | 457.65 | 457.65 | 640 |
| 30 abr 2024 | 457.85 | 458.00 | 451.70 | 453.35 | 453.35 | 330 |
| 29 abr 2024 | 463.65 | 464.70 | 458.30 | 458.30 | 458.30 | 376 |
| 26 abr 2024 | 460.50 | 462.70 | 457.25 | 462.70 | 462.70 | 295 |
| 25 abr 2024 | 451.25 | 462.25 | 451.15 | 461.95 | 461.95 | 449 |
| 24 abr 2024 | 455.95 | 461.35 | 450.20 | 452.40 | 452.40 | 758 |
| 23 abr 2024 | 462.35 | 462.35 | 456.60 | 457.40 | 457.40 | 363 |
| 22 abr 2024 | 470.05 | 471.55 | 464.90 | 465.60 | 465.60 | 553 |
| 19 abr 2024 | 462.50 | 472.65 | 458.35 | 470.40 | 470.40 | 333 |
| 18 abr 2024 | 449.75 | 469.95 | 448.25 | 463.45 | 463.45 | 924 |
| 17 abr 2024 | 442.00 | 456.95 | 441.30 | 447.50 | 447.50 | 841 |
| 16 abr 2024 | 419.75 | 452.60 | 419.70 | 443.05 | 443.05 | 4,377 |
| 15 abr 2024 | 414.00 | 420.65 | 411.40 | 420.40 | 420.40 | 684 |
| 12 abr 2024 | 413.40 | 417.20 | 413.40 | 413.65 | 413.65 | 858 |
| 11 abr 2024 | 421.55 | 421.55 | 414.80 | 415.10 | 415.10 | 720 |
| 10 abr 2024 | 423.40 | 425.70 | 420.80 | 421.30 | 421.30 | 488 |
| 09 abr 2024 | 422.10 | 422.35 | 416.60 | 417.95 | 417.95 | 424 |
| 08 abr 2024 | 424.00 | 424.00 | 418.90 | 418.90 | 418.90 | 1,666 |
| 05 abr 2024 | 421.00 | 422.45 | 418.50 | 420.85 | 420.85 | 452 |
| 04 abr 2024 | 426.00 | 426.00 | 422.30 | 423.90 | 423.90 | 493 |
| 03 abr 2024 | 428.45 | 428.45 | 423.60 | 426.45 | 426.45 | 1,932 |
| 02 abr 2024 | 439.00 | 444.95 | 421.40 | 421.40 | 421.40 | 2,060 |
| 28 mar 2024 | 458.00 | 458.00 | 454.00 | 456.50 | 456.50 | 53 |
| 27 mar 2024 | 455.50 | 458.00 | 454.50 | 455.50 | 455.50 | 119 |
| 26 mar 2024 | 450.50 | 455.00 | 447.50 | 455.00 | 455.00 | 280 |
| 25 mar 2024 | 452.00 | 453.50 | 449.00 | 449.00 | 449.00 | 274 |
| 22 mar 2024 | 454.50 | 457.50 | 453.00 | 456.50 | 456.50 | 248 |
| 21 mar 2024 | 453.00 | 455.00 | 451.50 | 453.00 | 453.00 | 230 |
| 20 mar 2024 | 454.00 | 455.00 | 451.00 | 451.00 | 451.00 | 313 |
| 19 mar 2024 | 450.00 | 453.00 | 448.50 | 452.00 | 452.00 | 444 |
| 18 mar 2024 | 452.00 | 452.00 | 448.00 | 449.00 | 449.00 | 319 |
| 15 mar 2024 | 449.00 | 451.50 | 448.00 | 450.50 | 450.50 | 556 |
| 14 mar 2024 | 446.50 | 448.50 | 444.00 | 447.50 | 447.50 | 334 |
| 13 mar 2024 | 450.50 | 453.00 | 448.00 | 449.50 | 449.50 | 120 |
| 12 mar 2024 | 447.50 | 450.00 | 446.00 | 448.50 | 448.50 | 392 |
| 11 mar 2024 | 436.00 | 448.00 | 435.50 | 445.00 | 445.00 | 762 |
| 08 mar 2024 | 440.50 | 441.50 | 434.00 | 441.50 | 441.50 | 1,182 |
| 08 mar 2024 | 1.88 Dividendo | |||||
| 07 mar 2024 | 434.50 | 438.50 | 433.00 | 438.50 | 436.62 | 495 |
| 06 mar 2024 | 438.00 | 441.00 | 434.50 | 435.00 | 433.14 | 583 |
| 05 mar 2024 | 443.00 | 445.00 | 435.50 | 437.50 | 435.62 | 674 |
| 04 mar 2024 | 448.50 | 452.50 | 443.00 | 444.00 | 442.10 | 914 |
| 01 mar 2024 | 459.00 | 459.00 | 443.00 | 445.50 | 443.59 | 678 |
| 29 feb 2024 | 458.00 | 461.50 | 455.00 | 458.50 | 456.53 | 1,119 |
| 28 feb 2024 | 471.50 | 472.00 | 448.00 | 450.00 | 448.07 | 809 |
| 27 feb 2024 | 484.50 | 485.00 | 480.50 | 480.50 | 478.44 | 75 |
| 26 feb 2024 | 486.50 | 490.00 | 486.00 | 487.50 | 485.41 | 165 |
| 23 feb 2024 | 486.00 | 489.00 | 483.50 | 486.00 | 483.92 | 166 |
| 22 feb 2024 | 483.00 | 485.00 | 479.00 | 482.50 | 480.43 | 474 |
| 21 feb 2024 | 481.50 | 481.50 | 479.00 | 481.00 | 478.94 | 189 |
| 20 feb 2024 | 485.00 | 486.50 | 481.50 | 481.50 | 479.44 | 216 |
| 19 feb 2024 | 484.00 | 490.50 | 482.50 | 485.50 | 483.42 | 324 |
| 16 feb 2024 | 483.00 | 485.00 | 481.50 | 484.50 | 482.42 | 183 |
| 15 feb 2024 | 483.00 | 484.50 | 480.00 | 482.50 | 480.43 | 197 |
| 14 feb 2024 | 483.00 | 484.50 | 480.00 | 482.00 | 479.93 | 162 |
| 13 feb 2024 | 480.00 | 490.50 | 479.00 | 487.50 | 485.41 | 450 |
| 12 feb 2024 | 480.00 | 481.50 | 478.50 | 479.50 | 477.44 | 53 |
| 09 feb 2024 | 482.50 | 483.50 | 479.50 | 480.00 | 477.94 | 227 |
| 08 feb 2024 | 480.00 | 485.50 | 480.00 | 482.50 | 480.43 | 264 |
| 07 feb 2024 | 475.00 | 484.00 | 472.50 | 482.50 | 480.43 | 420 |
| 06 feb 2024 | 467.50 | 472.00 | 465.50 | 472.00 | 469.98 | 184 |
| 05 feb 2024 | 473.50 | 477.00 | 467.50 | 469.00 | 466.99 | 418 |
| 02 feb 2024 | 467.50 | 473.00 | 465.00 | 473.00 | 470.97 | 787 |
| 01 feb 2024 | 474.00 | 474.50 | 467.50 | 469.00 | 466.99 | 390 |
| 31 ene 2024 | 467.50 | 474.00 | 463.00 | 474.00 | 471.97 | 1,404 |
| 30 ene 2024 | 466.00 | 466.50 | 462.50 | 464.00 | 462.01 | 217 |
| 29 ene 2024 | 463.50 | 467.00 | 462.50 | 467.00 | 465.00 | 307 |
| 26 ene 2024 | 454.00 | 459.00 | 451.50 | 459.00 | 457.03 | 562 |
| 25 ene 2024 | 472.50 | 473.50 | 444.00 | 448.00 | 446.08 | 2,003 |
| 24 ene 2024 | 475.50 | 477.50 | 473.00 | 475.00 | 472.96 | 186 |
| 23 ene 2024 | 472.50 | 477.00 | 471.50 | 476.00 | 473.96 | 386 |
| 22 ene 2024 | 463.50 | 467.00 | 460.50 | 467.00 | 465.00 | 667 |
| 19 ene 2024 | 472.50 | 476.00 | 470.50 | 472.00 | 469.98 | 379 |
| 18 ene 2024 | 483.00 | 483.00 | 460.00 | 469.00 | 466.99 | 2,247 |
| 17 ene 2024 | 477.00 | 487.50 | 475.50 | 487.50 | 485.41 | 526 |
| 16 ene 2024 | 478.50 | 482.00 | 476.50 | 477.00 | 474.95 | 749 |
| 15 ene 2024 | 476.00 | 480.00 | 475.00 | 480.00 | 477.94 | 161 |
| 12 ene 2024 | 493.00 | 497.00 | 465.00 | 474.00 | 471.97 | 1,597 |
| 11 ene 2024 | 491.00 | 492.50 | 489.00 | 491.00 | 488.89 | 190 |
| 10 ene 2024 | 492.00 | 494.50 | 491.00 | 491.50 | 489.39 | 140 |
| 09 ene 2024 | 490.50 | 493.00 | 489.00 | 490.00 | 487.90 | 501 |
| 08 ene 2024 | 491.00 | 492.50 | 484.00 | 485.00 | 482.92 | 289 |
| 05 ene 2024 | 498.00 | 503.00 | 489.00 | 489.50 | 487.40 | 221 |
| 04 ene 2024 | 496.00 | 501.00 | 493.00 | 501.00 | 498.85 | 405 |
| 03 ene 2024 | 490.00 | 500.00 | 490.00 | 495.50 | 493.38 | 161 |
| 02 ene 2024 | 477.50 | 491.00 | 476.00 | 488.50 | 486.41 | 515 |
| 29 dic 2023 | 475.00 | 477.50 | 472.00 | 477.50 | 475.45 | 146 |
| 28 dic 2023 | 469.50 | 476.00 | 469.50 | 475.50 | 473.46 | 249 |
| 27 dic 2023 | 474.00 | 474.00 | 468.00 | 469.50 | 467.49 | 75 |
| 22 dic 2023 | 473.00 | 473.00 | 469.50 | 473.00 | 470.97 | 171 |
| 21 dic 2023 | 473.00 | 473.50 | 471.00 | 471.50 | 469.48 | 310 |
| 20 dic 2023 | 477.00 | 479.50 | 474.00 | 476.50 | 474.46 | 203 |
| 19 dic 2023 | 479.00 | 483.00 | 476.50 | 479.50 | 477.44 | 184 |
| 18 dic 2023 | 484.50 | 486.00 | 480.00 | 483.50 | 481.43 | 645 |
| 15 dic 2023 | 487.00 | 490.00 | 481.00 | 482.00 | 479.93 | 362 |
| 14 dic 2023 | 501.00 | 504.00 | 485.50 | 485.50 | 483.42 | 201 |
| *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.