Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UNH.US
327.37-0.77(-0.23%)(czas lokalny: 19.12.2025 16:00)UnitedHealth Group Incorporated
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 328.27 | 334.59 | 326.16 | 327.37 | 237 561 | 0 |
| 18.12.2025 | 328.96 | 330.16 | 324.67 | 328.02 | 227 570 | 0 |
| 17.12.2025 | 333.98 | 335.53 | 330.58 | 331.54 | 137 557 | 0 |
| 16.12.2025 | 340.27 | 340.55 | 331.08 | 334.04 | 211 841 | 0 |
| 15.12.2025 | 341.36 | 344.88 | 337.01 | 341.08 | 219 112 | 0 |
| 12.12.2025 | 337.54 | 344.93 | 337.50 | 341.82 | 256 645 | 0 |
| 11.12.2025 | 329.65 | 339.24 | 329.17 | 336.77 | 221 751 | 0 |
| 10.12.2025 | 322.76 | 328.73 | 319.75 | 328.28 | 123 953 | 0 |
| 09.12.2025 | 323.33 | 326.27 | 322.48 | 323.63 | 109 298 | 0 |
| 08.12.2025 | 328.56 | 329.03 | 322.89 | 323.56 | 120 389 | 0 |
| 05.12.2025 | 334.83 | 335.71 | 328.53 | 330.83 | 142 307 | 0 |
| 04.12.2025 | 339.26 | 341.26 | 328.73 | 333.56 | 255 023 | 0 |
| 03.12.2025 | 326.10 | 341.39 | 325.29 | 339.79 | 304 594 | 0 |
| 02.12.2025 | 323.40 | 328.61 | 322.80 | 324.60 | 202 521 | 0 |
| 01.12.2025 | 327.58 | 330.00 | 323.12 | 323.36 | 167 231 | 0 |
| 28.11.2025 | 331.75 | 332.05 | 328.89 | 329.81 | 80 669 | 0 |
| 26.11.2025 | 327.14 | 335.12 | 326.05 | 329.61 | 116 394 | 0 |
| 25.11.2025 | 322.02 | 327.92 | 320.93 | 326.29 | 162 611 | 0 |
| 24.11.2025 | 324.35 | 325.74 | 317.68 | 318.93 | 189 147 | 0 |
| 21.11.2025 | 311.90 | 323.83 | 311.52 | 319.85 | 231 907 | 0 |
| 20.11.2025 | 310.81 | 314.70 | 310.01 | 311.54 | 501 748 | 0 |
| 19.11.2025 | 313.89 | 314.72 | 304.57 | 309.06 | 729 768 | 0 |
| 18.11.2025 | 316.75 | 317.27 | 308.84 | 313.58 | 874 689 | 0 |
| 17.11.2025 | 320.60 | 327.78 | 319.46 | 320.56 | 386 074 | 0 |
| 14.11.2025 | 327.06 | 328.09 | 320.50 | 321.75 | 830 379 | 0 |
| 13.11.2025 | 338.45 | 338.98 | 331.32 | 332.50 | 762 213 | 0 |
| 12.11.2025 | 328.64 | 343.13 | 327.17 | 339.03 | 880 071 | 0 |
| 11.11.2025 | 323.23 | 327.86 | 319.92 | 327.42 | 741 822 | 0 |
| 10.11.2025 | 320.27 | 324.24 | 317.18 | 321.53 | 914 220 | 0 |
| 07.11.2025 | 319.83 | 324.48 | 314.17 | 324.38 | 1 339 857 | 0 |
| 06.11.2025 | 329.46 | 332.26 | 321.48 | 321.56 | 705 480 | 0 |
| 05.11.2025 | 326.37 | 330.24 | 324.22 | 327.67 | 1 102 799 | 0 |
| 04.11.2025 | 327.93 | 336.47 | 327.87 | 330.81 | 903 768 | 0 |
| 03.11.2025 | 339.11 | 340.61 | 326.62 | 333.70 | 1 345 521 | 0 |
| 31.10.2025 | 344.17 | 346.28 | 337.15 | 341.58 | 844 221 | 0 |
| 30.10.2025 | 347.52 | 354.45 | 343.67 | 344.73 | 717 828 | 0 |
| 29.10.2025 | 364.83 | 366.00 | 354.00 | 355.26 | 347 690 | 0 |
| 28.10.2025 | 379.11 | 381.00 | 358.74 | 367.86 | 439 375 | 0 |
| 27.10.2025 | 363.40 | 366.22 | 361.47 | 366.00 | 299 017 | 0 |
| 24.10.2025 | 361.50 | 365.39 | 360.17 | 362.61 | 170 916 | 0 |
| 23.10.2025 | 355.11 | 362.25 | 353.68 | 360.40 | 191 579 | 0 |
| 22.10.2025 | 363.86 | 364.00 | 358.01 | 360.36 | 209 449 | 0 |
| 21.10.2025 | 365.36 | 371.06 | 361.63 | 365.39 | 265 544 | 0 |
| 20.10.2025 | 358.28 | 365.53 | 357.79 | 364.28 | 210 487 | 0 |
| 17.10.2025 | 352.42 | 358.37 | 351.10 | 356.55 | 381 166 | 0 |
| 16.10.2025 | 361.89 | 362.02 | 354.54 | 356.52 | 324 770 | 0 |
| 15.10.2025 | 359.05 | 364.08 | 355.99 | 361.19 | 422 074 | 0 |
| 14.10.2025 | 354.96 | 362.27 | 353.50 | 359.87 | 339 178 | 0 |
| 13.10.2025 | 354.96 | 359.10 | 353.49 | 358.54 | 266 716 | 0 |
| 10.10.2025 | 369.15 | 369.15 | 352.60 | 354.47 | 786 535 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
