La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
439,20-2,52 (-0,57 %)
À la clôture : 04:00PM EDT
438,77 -0,43 (-0,10 %)
Échanges après Bourse : 07:59PM EDT
Durée:
13 avr. 2023 - 13 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 2024440,34442,24436,38439,20439,206 042 900
11 avr. 2024450,39450,77441,48441,72441,725 844 100
10 avr. 2024455,49458,74449,78450,05450,054 493 500
09 avr. 2024454,28459,76452,46459,72459,723 521 700
08 avr. 2024455,97457,20453,59456,00456,004 532 300
05 avr. 2024450,69457,75450,01455,74455,745 744 400
04 avr. 2024460,82461,72451,92455,38455,385 182 000
03 avr. 2024462,00462,85455,55459,74459,744 460 400
02 avr. 2024459,60463,68449,60458,14458,1411 867 000
01 avr. 2024494,47495,78488,70489,70489,702 928 700
28 mars 2024495,00495,87489,30494,70494,703 820 000
27 mars 2024493,70495,73491,31493,10493,102 653 100
26 mars 2024488,13493,34485,23492,31492,313 113 300
25 mars 2024490,60491,48484,07485,88485,882 786 100
22 mars 2024495,20495,83489,77490,07490,072 847 000
21 mars 2024492,28496,20491,28491,69491,693 693 400
20 mars 2024492,47494,60489,44494,23494,233 548 200
19 mars 2024489,67493,44487,79493,32493,322 511 700
18 mars 2024492,10492,10486,38487,05487,052 970 500
15 mars 2024487,45491,22487,45490,82490,825 712 300
14 mars 2024488,72489,68485,19489,00489,003 378 500
13 mars 2024493,52496,00485,33488,00488,003 669 000
12 mars 2024488,13492,28487,35489,35489,354 153 800
11 mars 2024477,00490,31476,00489,15489,154 410 100
08 mars 2024478,33484,25474,77476,57476,574 672 600
08 mars 20241.88 Dividende
07 mars 2024474,00481,19473,60478,78476,905 102 000
06 mars 2024474,44479,80468,19472,60470,745 577 500
05 mars 2024482,39482,90470,62473,15471,295 296 200
04 mars 2024483,24487,04480,10481,87479,985 239 800
01 mars 2024489,42490,02477,25489,53487,617 312 200
29 févr. 2024498,50501,75491,60493,60491,666 833 200
28 févr. 2024495,44498,55484,39498,28496,329 558 600
27 févr. 2024524,76525,59512,05513,42511,403 780 600
26 févr. 2024528,32532,81524,31525,32523,262 308 900
23 févr. 2024526,75530,50524,16527,24525,172 502 000
22 févr. 2024524,20526,74518,59526,50524,433 186 800
21 févr. 2024523,67523,69517,54521,97519,922 095 900
20 févr. 2024524,21525,37519,41521,06519,012 600 200
16 févr. 2024522,30523,79518,89521,55519,502 135 500
15 févr. 2024517,34521,75515,80520,88518,832 292 100
14 févr. 2024515,26518,53514,29516,94514,911 918 500
13 févr. 2024522,00526,93514,21516,85514,823 436 000
12 févr. 2024518,22518,99512,81517,64515,613 194 000
09 févr. 2024518,99520,39516,29518,22516,192 715 400
08 févr. 2024520,63522,16517,28520,09518,053 343 000
07 févr. 2024514,01521,00512,69519,39517,354 109 100
06 févr. 2024503,94510,94502,45510,67508,662 745 400
05 févr. 2024509,96514,20500,05502,96500,993 646 300
02 févr. 2024508,25512,91505,39510,23508,233 804 500
01 févr. 2024508,83510,22503,00507,14505,154 242 600
31 janv. 2024504,51515,00504,51511,74509,735 358 100
30 janv. 2024504,54506,05499,22503,61501,634 931 200
29 janv. 2024503,11506,51501,15504,54502,564 554 100
26 janv. 2024493,28503,69489,90503,20501,226 212 200
25 janv. 2024487,59495,51479,00493,40491,4614 671 000
24 janv. 2024517,90521,73512,95513,23511,212 918 800
23 janv. 2024512,50518,08512,08515,52513,502 672 900
22 janv. 2024503,94513,57496,50512,99510,985 922 900
19 janv. 2024515,00517,55501,82503,56501,586 141 600
18 janv. 2024505,23516,84497,46516,34514,317 367 000
17 janv. 2024521,28530,66520,00524,94522,883 791 300
16 janv. 2024523,71524,50516,55519,15517,113 736 700
12 janv. 2024518,86528,48513,13521,51519,466 325 800
11 janv. 2024536,13540,16534,53539,68537,562 814 100
10 janv. 2024538,10541,20536,15537,64535,532 180 000
09 janv. 2024538,00539,61532,33538,37536,262 677 000
08 janv. 2024539,40540,25528,00536,52534,412 648 900
05 janv. 2024547,00547,00533,73537,38535,272 815 400
04 janv. 2024545,00549,00543,00545,42543,282 994 400
03 janv. 2024543,04546,79539,48542,03539,902 891 400
02 janv. 2024526,84539,66526,67539,34537,223 415 700
29 déc. 2023525,98528,24523,92526,47524,402 080 100
28 déc. 2023523,47527,87522,94524,90522,842 001 000
27 déc. 2023519,75523,16519,36522,79520,741 851 800
26 déc. 2023519,88521,48517,97520,03517,991 390 800
22 déc. 2023519,88523,01518,02520,31518,271 759 500
21 déc. 2023518,88520,82516,50519,88517,842 491 600
20 déc. 2023523,85524,83515,87515,93513,903 847 800
19 déc. 2023524,59527,62521,78524,04521,983 645 600
18 déc. 2023529,11531,47525,23526,55524,483 260 300
15 déc. 2023530,00533,50522,96531,12529,039 029 700
14 déc. 2023544,30544,92529,40534,24532,145 386 800
13 déc. 2023544,00549,42538,59549,01546,852 876 600
12 déc. 2023545,80547,49542,65545,72543,582 706 100
11 déc. 2023549,76550,00539,06543,68541,553 655 300
08 déc. 2023550,22551,73544,54549,77547,612 039 900
07 déc. 2023551,35551,51544,52548,27546,122 511 700
06 déc. 2023547,56551,88547,10549,53547,372 239 700
05 déc. 2023549,10552,53545,35550,26548,102 645 600
04 déc. 2023548,26551,87543,04548,28546,132 709 200
01 déc. 2023550,42554,70545,16547,16545,013 461 700
01 déc. 20231.88 Dividende
30 nov. 2023535,79553,94534,01552,97548,937 121 200
29 nov. 2023530,00541,86528,65534,98531,074 550 000
28 nov. 2023545,63545,82540,07540,53536,582 859 300
27 nov. 2023547,10550,89541,53543,59539,612 675 800
24 nov. 2023544,93547,59542,81547,10543,101 135 000
22 nov. 2023542,97544,40540,26543,76539,782 234 500
21 nov. 2023537,77541,67534,19539,59535,642 115 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...