Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UNH.US
401.69+2.63(+0.66%)(czas lokalny: 14.08.2026 16:00)UnitedHealth Group Incorporated
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.08.2026 | 398.00 | 403.15 | 396.65 | 401.69 | 136 855 | 0 |
| 13.08.2026 | 406.05 | 407.11 | 398.60 | 399.18 | 246 703 | 0 |
| 12.08.2026 | 401.25 | 407.14 | 401.02 | 405.65 | 194 504 | 0 |
| 11.08.2026 | 409.18 | 410.79 | 401.33 | 402.37 | 181 655 | 0 |
| 10.08.2026 | 410.08 | 413.06 | 408.00 | 408.70 | 428 971 | 0 |
| 07.08.2026 | 401.58 | 410.55 | 400.78 | 407.06 | 770 822 | 0 |
| 06.08.2026 | 415.92 | 415.92 | 402.42 | 404.00 | 744 406 | 0 |
| 05.08.2026 | 403.84 | 416.36 | 397.96 | 412.73 | 953 910 | 0 |
| 04.08.2026 | 415.53 | 415.53 | 406.67 | 407.73 | 930 013 | 0 |
| 03.08.2026 | 416.23 | 419.23 | 413.35 | 415.40 | 709 158 | 0 |
| 31.07.2026 | 421.50 | 422.11 | 414.21 | 414.42 | 534 185 | 0 |
| 30.07.2026 | 415.41 | 427.31 | 411.60 | 421.55 | 811 548 | 0 |
| 29.07.2026 | 428.36 | 431.56 | 420.50 | 420.77 | 1 135 740 | 0 |
| 28.07.2026 | 419.95 | 430.45 | 415.88 | 428.79 | 1 162 080 | 0 |
| 27.07.2026 | 422.83 | 422.84 | 412.85 | 417.56 | 845 473 | 0 |
| 24.07.2026 | 425.62 | 428.70 | 418.96 | 420.67 | 752 615 | 0 |
| 23.07.2026 | 427.37 | 430.48 | 420.50 | 423.54 | 1 483 332 | 0 |
| 22.07.2026 | 436.82 | 436.82 | 429.72 | 431.38 | 805 724 | 0 |
| 21.07.2026 | 422.50 | 436.95 | 420.69 | 436.34 | 1 038 620 | 0 |
| 20.07.2026 | 427.59 | 431.02 | 417.39 | 421.78 | 835 496 | 0 |
| 17.07.2026 | 429.47 | 437.29 | 425.17 | 426.05 | 2 034 808 | 0 |
| 16.07.2026 | 452.73 | 461.11 | 420.53 | 423.08 | 2 728 083 | 0 |
| 15.07.2026 | 417.54 | 424.11 | 414.65 | 418.45 | 1 152 455 | 0 |
| 14.07.2026 | 431.38 | 432.01 | 421.79 | 425.33 | 830 140 | 0 |
| 13.07.2026 | 427.36 | 431.49 | 425.54 | 429.00 | 528 550 | 0 |
| 10.07.2026 | 431.44 | 432.75 | 423.65 | 424.48 | 543 392 | 0 |
| 09.07.2026 | 426.10 | 434.26 | 425.78 | 431.64 | 609 791 | 0 |
| 08.07.2026 | 427.06 | 430.49 | 423.89 | 425.57 | 715 542 | 0 |
| 07.07.2026 | 427.74 | 428.15 | 427.74 | 428.07 | 52 876 | 0 |
| 06.07.2026 | 422.73 | 424.44 | 415.19 | 418.10 | 723 925 | 0 |
| 02.07.2026 | 428.45 | 430.15 | 422.06 | 424.96 | 656 018 | 0 |
| 01.07.2026 | 417.86 | 428.02 | 413.83 | 426.46 | 950 416 | 0 |
| 30.06.2026 | 422.01 | 422.69 | 413.39 | 415.39 | 1 153 932 | 0 |
| 29.06.2026 | 426.70 | 426.70 | 416.00 | 419.65 | 825 960 | 0 |
| 26.06.2026 | 416.83 | 427.89 | 416.61 | 427.73 | 1 221 965 | 0 |
| 25.06.2026 | 407.86 | 417.54 | 407.73 | 415.63 | 1 196 239 | 0 |
| 24.06.2026 | 410.95 | 413.29 | 400.00 | 405.85 | 1 247 018 | 0 |
| 23.06.2026 | 408.48 | 409.70 | 402.83 | 409.46 | 1 174 514 | 0 |
| 22.06.2026 | 402.67 | 409.46 | 402.37 | 406.57 | 1 331 341 | 0 |
| 18.06.2026 | 402.77 | 406.19 | 399.41 | 401.07 | 1 053 191 | 0 |
| 17.06.2026 | 410.00 | 411.16 | 398.65 | 399.55 | 1 346 763 | 0 |
| 16.06.2026 | 410.67 | 411.70 | 406.50 | 407.85 | 913 192 | 0 |
| 15.06.2026 | 407.99 | 414.13 | 399.78 | 411.17 | 1 046 841 | 0 |
| 12.06.2026 | 409.31 | 409.33 | 404.82 | 408.45 | 1 214 300 | 0 |
| 11.06.2026 | 407.27 | 409.86 | 403.19 | 405.28 | 693 046 | 0 |
| 10.06.2026 | 413.73 | 415.96 | 404.58 | 407.54 | 897 641 | 0 |
| 09.06.2026 | 408.79 | 412.99 | 407.50 | 412.73 | 1 027 434 | 0 |
| 08.06.2026 | 395.72 | 408.67 | 395.72 | 406.68 | 548 350 | 0 |
| 05.06.2026 | 399.54 | 404.00 | 397.20 | 399.48 | 742 474 | 0 |
| 04.06.2026 | 390.99 | 401.20 | 389.97 | 396.53 | 772 692 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
