U.S. markets closed
F S&P 500
5,477.25 -26.75 (-0.49%) F Dow Jones
40,626.00 -172.00 (-0.42%) F Nasdaq
18,751.00 -113.00 (-0.60%) E-mini Russell 2000 Index Futur
2,080.80 -20.20 (-0.96%) Petróleo
66.15 +0.40 (+0.61%) Oro
2,547.40 +4.30 (+0.17%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 595.21 | 604.80 | 591.15 | 599.03 | 599.03 | 2,863,500 |
| 09 sept 2024 | 598.32 | 599.48 | 575.27 | 594.10 | 594.10 | 3,411,400 |
| 06 sept 2024 | 595.87 | 600.61 | 592.26 | 596.88 | 596.88 | 2,926,400 |
| 05 sept 2024 | 604.19 | 606.00 | 589.67 | 595.49 | 595.49 | 2,144,800 |
| 04 sept 2024 | 600.00 | 607.94 | 597.88 | 604.18 | 604.18 | 2,935,000 |
| 03 sept 2024 | 592.52 | 600.66 | 591.82 | 598.68 | 598.68 | 3,175,500 |
| 30 ago 2024 | 590.00 | 593.26 | 586.59 | 590.20 | 590.20 | 2,944,700 |
| 29 ago 2024 | 590.68 | 592.61 | 584.37 | 591.57 | 591.57 | 1,953,200 |
| 28 ago 2024 | 589.01 | 592.84 | 583.87 | 588.54 | 588.54 | 1,657,000 |
| 27 ago 2024 | 589.47 | 592.34 | 583.78 | 587.35 | 587.35 | 1,581,900 |
| 26 ago 2024 | 588.05 | 592.09 | 585.74 | 587.13 | 587.13 | 1,800,000 |
| 23 ago 2024 | 581.00 | 585.21 | 578.45 | 584.51 | 584.51 | 2,376,400 |
| 22 ago 2024 | 579.25 | 582.95 | 570.62 | 578.72 | 578.72 | 2,282,000 |
| 21 ago 2024 | 581.51 | 583.39 | 577.43 | 578.07 | 578.07 | 2,844,300 |
| 20 ago 2024 | 579.85 | 583.81 | 575.50 | 580.65 | 580.65 | 1,677,500 |
| 19 ago 2024 | 578.08 | 583.30 | 577.07 | 578.78 | 578.78 | 1,847,900 |
| 16 ago 2024 | 580.92 | 581.65 | 574.10 | 577.68 | 577.68 | 2,728,900 |
| 15 ago 2024 | 579.67 | 583.34 | 573.51 | 579.61 | 579.61 | 2,751,800 |
| 14 ago 2024 | 575.24 | 581.12 | 573.27 | 579.67 | 579.67 | 2,344,400 |
| 13 ago 2024 | 569.99 | 575.73 | 569.00 | 574.24 | 574.24 | 2,369,400 |
| 12 ago 2024 | 562.32 | 569.00 | 561.05 | 565.29 | 565.29 | 2,532,400 |
| 09 ago 2024 | 564.54 | 565.93 | 557.63 | 558.76 | 558.76 | 2,976,700 |
| 08 ago 2024 | 564.37 | 572.45 | 564.37 | 566.24 | 566.24 | 2,860,800 |
| 07 ago 2024 | 566.61 | 571.65 | 557.03 | 566.08 | 566.08 | 4,320,700 |
| 06 ago 2024 | 568.21 | 577.52 | 562.53 | 568.35 | 568.35 | 3,216,500 |
| 05 ago 2024 | 582.12 | 586.82 | 566.76 | 569.96 | 569.96 | 4,587,400 |
| 02 ago 2024 | 582.33 | 591.54 | 575.25 | 589.83 | 589.83 | 5,094,000 |
| 01 ago 2024 | 577.20 | 587.50 | 567.10 | 572.77 | 572.77 | 3,680,800 |
| 31 jul 2024 | 565.44 | 580.90 | 562.32 | 576.16 | 576.16 | 4,713,200 |
| 30 jul 2024 | 566.90 | 579.43 | 565.99 | 576.33 | 576.33 | 4,139,100 |
| 29 jul 2024 | 565.71 | 571.35 | 561.76 | 566.75 | 566.75 | 2,965,000 |
| 26 jul 2024 | 560.00 | 579.13 | 560.00 | 569.72 | 569.72 | 3,201,900 |
| 25 jul 2024 | 562.00 | 569.89 | 558.58 | 559.68 | 559.68 | 3,102,900 |
| 24 jul 2024 | 560.00 | 561.13 | 553.02 | 559.75 | 559.75 | 3,156,200 |
| 23 jul 2024 | 558.79 | 558.84 | 552.81 | 554.70 | 554.70 | 2,785,600 |
| 22 jul 2024 | 563.05 | 564.25 | 557.08 | 558.53 | 558.53 | 3,377,300 |
| 19 jul 2024 | 567.12 | 569.90 | 561.54 | 565.33 | 565.33 | 4,290,400 |
| 18 jul 2024 | 564.50 | 581.50 | 561.42 | 564.34 | 564.34 | 6,834,800 |
| 17 jul 2024 | 554.00 | 573.61 | 551.30 | 573.28 | 573.28 | 10,330,800 |
| 16 jul 2024 | 533.90 | 549.92 | 527.13 | 548.87 | 548.87 | 11,062,000 |
| 15 jul 2024 | 524.24 | 530.83 | 513.80 | 515.37 | 515.37 | 5,128,000 |
| 12 jul 2024 | 506.92 | 514.57 | 503.43 | 511.53 | 511.53 | 3,570,600 |
| 11 jul 2024 | 497.70 | 508.73 | 497.70 | 504.36 | 504.36 | 3,535,100 |
| 10 jul 2024 | 490.94 | 501.50 | 490.12 | 500.93 | 500.93 | 3,189,800 |
| 09 jul 2024 | 488.33 | 495.40 | 486.09 | 492.11 | 492.11 | 3,056,800 |
| 08 jul 2024 | 489.19 | 493.88 | 486.17 | 489.34 | 489.34 | 3,450,600 |
| 05 jul 2024 | 489.00 | 489.67 | 484.50 | 488.01 | 488.01 | 3,499,000 |
| 03 jul 2024 | 497.12 | 498.08 | 486.52 | 489.89 | 489.89 | 2,239,200 |
| 02 jul 2024 | 494.26 | 498.47 | 493.39 | 498.24 | 498.24 | 3,312,000 |
| 01 jul 2024 | 506.75 | 508.91 | 492.89 | 494.65 | 494.65 | 4,523,100 |
| 28 jun 2024 | 496.37 | 509.40 | 489.41 | 509.26 | 509.26 | 22,734,200 |
| 27 jun 2024 | 485.05 | 488.98 | 482.05 | 486.44 | 486.44 | 2,991,900 |
| 26 jun 2024 | 484.50 | 487.44 | 481.47 | 484.04 | 484.04 | 3,153,100 |
| 25 jun 2024 | 490.64 | 490.64 | 480.60 | 484.50 | 484.50 | 3,209,900 |
| 24 jun 2024 | 488.86 | 490.89 | 484.50 | 489.98 | 489.98 | 5,139,800 |
| 21 jun 2024 | 484.44 | 488.30 | 480.59 | 482.59 | 482.59 | 6,776,000 |
| 20 jun 2024 | 480.04 | 485.92 | 478.11 | 484.52 | 484.52 | 5,258,100 |
| 18 jun 2024 | 490.71 | 491.66 | 479.04 | 481.05 | 481.05 | 3,692,700 |
| 17 jun 2024 | 491.33 | 493.12 | 488.70 | 489.23 | 489.23 | 2,407,200 |
| 17 jun 2024 | 2.1 Dividendo | |||||
| 14 jun 2024 | 496.83 | 497.85 | 491.73 | 497.12 | 495.02 | 3,188,400 |
| 13 jun 2024 | 490.28 | 502.00 | 484.38 | 497.30 | 495.20 | 4,951,700 |
| 12 jun 2024 | 500.00 | 500.00 | 487.42 | 493.07 | 490.99 | 4,048,200 |
| 11 jun 2024 | 490.86 | 497.78 | 490.29 | 496.22 | 494.12 | 4,599,700 |
| 10 jun 2024 | 491.00 | 495.39 | 486.19 | 495.00 | 492.91 | 3,332,800 |
| 07 jun 2024 | 502.04 | 502.86 | 490.42 | 490.69 | 488.62 | 3,416,300 |
| 06 jun 2024 | 503.65 | 504.70 | 497.28 | 501.92 | 499.80 | 2,419,600 |
| 05 jun 2024 | 508.70 | 509.10 | 498.80 | 503.12 | 500.99 | 2,464,400 |
| 04 jun 2024 | 498.56 | 508.27 | 494.59 | 505.49 | 503.35 | 3,178,400 |
| 03 jun 2024 | 494.13 | 498.68 | 493.07 | 497.44 | 495.34 | 2,795,100 |
| 31 may 2024 | 482.41 | 498.41 | 482.41 | 495.37 | 493.28 | 6,694,800 |
| 30 may 2024 | 482.32 | 486.03 | 478.00 | 481.65 | 479.62 | 5,170,500 |
| 29 may 2024 | 492.34 | 493.90 | 473.27 | 484.72 | 482.67 | 7,521,600 |
| 28 may 2024 | 506.65 | 506.65 | 501.90 | 503.68 | 501.55 | 2,912,800 |
| 24 may 2024 | 516.11 | 517.14 | 507.52 | 508.17 | 506.02 | 2,527,800 |
| 23 may 2024 | 518.32 | 520.23 | 515.23 | 516.83 | 514.65 | 3,055,400 |
| 22 may 2024 | 522.82 | 526.28 | 520.65 | 521.35 | 519.15 | 2,299,100 |
| 21 may 2024 | 518.32 | 524.72 | 515.92 | 523.55 | 521.34 | 2,521,900 |
| 20 may 2024 | 524.63 | 524.63 | 516.54 | 517.23 | 515.05 | 2,476,200 |
| 17 may 2024 | 522.94 | 525.85 | 520.01 | 524.63 | 522.41 | 2,657,200 |
| 16 may 2024 | 520.00 | 528.16 | 519.51 | 521.27 | 519.07 | 3,655,800 |
| 15 may 2024 | 514.83 | 522.59 | 514.83 | 517.55 | 515.36 | 2,981,200 |
| 14 may 2024 | 514.58 | 516.17 | 507.30 | 513.88 | 511.71 | 2,949,700 |
| 13 may 2024 | 512.05 | 514.67 | 507.31 | 511.74 | 509.58 | 2,454,500 |
| 10 may 2024 | 509.00 | 513.58 | 507.00 | 512.81 | 510.64 | 2,784,600 |
| 09 may 2024 | 502.14 | 507.97 | 502.14 | 507.03 | 504.89 | 2,342,900 |
| 08 may 2024 | 504.17 | 507.00 | 500.08 | 503.21 | 501.08 | 3,078,900 |
| 07 may 2024 | 496.00 | 501.65 | 495.04 | 500.96 | 498.84 | 3,752,100 |
| 06 may 2024 | 492.48 | 494.87 | 492.00 | 494.38 | 492.29 | 2,029,500 |
| 03 may 2024 | 490.86 | 492.79 | 485.78 | 492.45 | 490.37 | 2,487,600 |
| 02 may 2024 | 484.28 | 493.69 | 483.94 | 492.97 | 490.89 | 3,561,400 |
| 01 may 2024 | 479.26 | 489.19 | 477.07 | 484.11 | 482.06 | 2,729,200 |
| 30 abr 2024 | 488.96 | 489.71 | 482.59 | 483.70 | 481.66 | 3,367,500 |
| 29 abr 2024 | 495.71 | 497.35 | 487.77 | 489.03 | 486.96 | 2,192,100 |
| 26 abr 2024 | 492.00 | 497.23 | 491.40 | 495.35 | 493.26 | 2,727,000 |
| 25 abr 2024 | 488.96 | 497.13 | 487.53 | 493.86 | 491.77 | 4,329,700 |
| 24 abr 2024 | 483.78 | 488.86 | 480.71 | 487.30 | 485.24 | 3,724,400 |
| 23 abr 2024 | 491.00 | 494.31 | 484.97 | 486.18 | 484.13 | 3,646,700 |
| 22 abr 2024 | 497.78 | 499.42 | 490.64 | 491.23 | 489.15 | 4,697,700 |
| 19 abr 2024 | 497.00 | 507.30 | 495.56 | 501.13 | 499.01 | 6,616,000 |
| *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.