Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UNH.US
501.13+7.95(+1.61%)(czas lokalny: 19.04.2024 16:00)Unitedhealth Group Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 486.13 | 502.00 | 485.97 | 493.18 | 8 836 154 | 0 |
17.04.2024 | 478.60 | 488.00 | 474.59 | 478.99 | 8 754 131 | 0 |
16.04.2024 | 479.12 | 479.75 | 465.60 | 468.89 | 11 813 601 | 0 |
15.04.2024 | 442.00 | 448.35 | 441.99 | 445.63 | 5 369 291 | 0 |
12.04.2024 | 440.00 | 442.24 | 436.38 | 439.20 | 5 999 651 | 0 |
11.04.2024 | 450.26 | 450.77 | 441.48 | 441.72 | 5 815 143 | 0 |
10.04.2024 | 456.42 | 458.74 | 449.78 | 450.05 | 4 476 650 | 0 |
09.04.2024 | 453.20 | 459.76 | 452.46 | 459.72 | 3 508 466 | 0 |
08.04.2024 | 455.97 | 457.20 | 453.59 | 456.00 | 4 509 452 | 0 |
05.04.2024 | 450.01 | 457.75 | 450.69 | 455.74 | 5 719 232 | 0 |
04.04.2024 | 460.55 | 461.72 | 451.92 | 455.38 | 5 175 771 | 0 |
03.04.2024 | 462.00 | 462.85 | 455.55 | 459.74 | 4 428 371 | 0 |
02.04.2024 | 460.84 | 463.68 | 449.59 | 458.14 | 11 845 503 | 0 |
01.04.2024 | 494.47 | 495.78 | 488.70 | 489.70 | 2 712 150 | 0 |
28.03.2024 | 494.80 | 494.70 | 494.70 | 494.70 | 3 820 002 | 0 |
27.03.2024 | 493.70 | 495.73 | 491.31 | 493.10 | 2 634 081 | 0 |
26.03.2024 | 488.13 | 493.34 | 485.23 | 492.31 | 3 103 945 | 0 |
25.03.2024 | 491.19 | 491.48 | 484.07 | 485.88 | 2 776 093 | 0 |
22.03.2024 | 495.20 | 495.83 | 489.77 | 490.07 | 2 834 536 | 0 |
21.03.2024 | 492.28 | 496.20 | 491.28 | 491.69 | 3 663 600 | 0 |
20.03.2024 | 492.47 | 494.60 | 489.44 | 494.23 | 3 489 033 | 0 |
19.03.2024 | 489.67 | 493.44 | 487.79 | 493.32 | 2 484 108 | 0 |
18.03.2024 | 491.00 | 492.00 | 486.38 | 487.05 | 2 942 369 | 0 |
15.03.2024 | 487.45 | 491.22 | 486.89 | 490.82 | 5 638 753 | 0 |
14.03.2024 | 488.72 | 489.68 | 485.19 | 489.00 | 3 374 810 | 0 |
13.03.2024 | 493.52 | 496.00 | 485.33 | 488.00 | 3 518 327 | 0 |
12.03.2024 | 487.50 | 492.28 | 487.35 | 489.35 | 3 868 577 | 0 |
11.03.2024 | 477.00 | 490.31 | 476.00 | 489.15 | 4 407 200 | 0 |
08.03.2024 | 477.66 | 484.25 | 474.77 | 476.57 | 4 661 485 | 0 |
07.03.2024 | 474.24 | 481.19 | 473.60 | 478.78 | 4 970 210 | 0 |
29.02.2024 | 498.50 | 501.75 | 491.60 | 493.60 | 6 626 216 | 0 |
28.02.2024 | 495.70 | 498.55 | 484.39 | 498.28 | 9 544 030 | 0 |
27.02.2024 | 524.76 | 525.67 | 512.05 | 513.42 | 3 756 010 | 0 |
26.02.2024 | 528.32 | 532.81 | 524.31 | 525.32 | 2 275 383 | 0 |
23.02.2024 | 526.75 | 530.50 | 524.16 | 527.24 | 2 494 553 | 0 |
22.02.2024 | 524.20 | 526.74 | 518.59 | 526.50 | 3 166 460 | 0 |
21.02.2024 | 523.67 | 523.69 | 517.53 | 521.97 | 2 068 423 | 0 |
20.02.2024 | 524.21 | 525.37 | 519.41 | 521.06 | 2 581 660 | 0 |
16.02.2024 | 522.30 | 521.55 | 521.55 | 521.55 | 2 135 586 | 0 |
15.02.2024 | 517.00 | 521.75 | 515.80 | 520.88 | 2 288 964 | 0 |
14.02.2024 | 515.26 | 518.53 | 514.29 | 516.94 | 1 916 547 | 0 |
13.02.2024 | 521.69 | 526.93 | 514.21 | 516.85 | 3 192 419 | 0 |
12.02.2024 | 518.22 | 518.99 | 512.81 | 517.64 | 3 005 796 | 0 |
09.02.2024 | 518.99 | 520.39 | 516.29 | 518.22 | 2 715 075 | 0 |
08.02.2024 | 520.63 | 522.19 | 517.28 | 520.09 | 3 342 409 | 0 |
07.02.2024 | 512.69 | 521.00 | 513.47 | 519.39 | 3 983 568 | 0 |
06.02.2024 | 503.94 | 510.94 | 502.45 | 510.67 | 2 620 946 | 0 |
05.02.2024 | 510.75 | 514.20 | 500.05 | 502.96 | 3 636 986 | 0 |
02.02.2024 | 508.25 | 512.91 | 505.39 | 510.23 | 3 511 395 | 0 |
01.02.2024 | 507.91 | 510.22 | 502.98 | 507.14 | 4 216 775 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus