La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
569,54+20,67 (+3,77 %)
À partir de 01:00PM EDT. Marché ouvert.
Durée:
17 juil. 2023 - 17 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juil. 2024554,00571,44551,30569,54569,545 494 411
16 juil. 2024533,90549,92527,13548,87548,8711 019 187
15 juil. 2024524,24530,83513,80515,37515,375 127 979
12 juil. 2024506,92514,57503,43511,53511,533 532 475
11 juil. 2024497,70508,73497,70504,36504,363 536 225
10 juil. 2024490,94501,50490,12500,93500,933 189 837
09 juil. 2024488,33495,40486,09492,11492,113 057 284
08 juil. 2024489,19493,88486,17489,34489,343 450 841
05 juil. 2024489,00489,67484,50488,01488,013 498 996
03 juil. 2024497,12498,08486,52489,89489,892 239 210
02 juil. 2024494,26498,47493,39498,24498,243 312 171
01 juil. 2024506,74508,91492,89494,65494,654 523 141
28 juin 2024496,37509,40489,40509,26509,2622 734 197
27 juin 2024485,05488,98482,05486,44486,442 992 070
26 juin 2024484,50487,44481,47484,04484,043 153 096
25 juin 2024490,64490,64480,60484,50484,503 209 889
24 juin 2024488,86490,89484,50489,98489,985 139 763
21 juin 2024484,44488,30480,59482,59482,596 775 974
20 juin 2024480,04485,92478,11484,52484,525 258 232
18 juin 2024490,71491,65479,04481,05481,053 692 708
17 juin 2024491,33493,12488,70489,23489,232 407 163
17 juin 20242.1 Dividende
14 juin 2024496,83497,85491,73497,12495,023 188 374
13 juin 2024490,28502,00484,38497,30495,204 951 694
12 juin 2024500,00500,00487,42493,07490,994 048 214
11 juin 2024490,86497,78490,29496,22494,124 599 726
10 juin 2024491,00495,39486,19495,00492,913 332 892
07 juin 2024502,04502,86490,42490,69488,623 416 349
06 juin 2024503,65504,70497,28501,92499,802 419 608
05 juin 2024508,70509,10498,80503,12500,992 464 359
04 juin 2024498,56508,27494,59505,49503,353 178 436
03 juin 2024494,13498,68493,07497,44495,342 795 265
31 mai 2024482,41498,41482,41495,37493,286 694 985
30 mai 2024482,32486,03478,00481,65479,625 170 507
29 mai 2024492,34493,90473,27484,72482,677 521 587
28 mai 2024506,65506,65501,90503,68501,552 912 992
24 mai 2024516,11517,14507,52508,17506,022 528 228
23 mai 2024518,32520,22515,23516,83514,653 055 555
22 mai 2024522,82526,28520,65521,35519,152 299 273
21 mai 2024518,32524,72515,92523,55521,342 521 986
20 mai 2024524,63524,63516,54517,23515,052 476 393
17 mai 2024522,94525,85520,01524,63522,412 657 396
16 mai 2024520,00528,16519,51521,27519,073 655 775
15 mai 2024514,83522,59514,83517,55515,362 981 351
14 mai 2024514,58516,17507,30513,88511,712 949 795
13 mai 2024512,05514,67507,31511,74509,582 454 689
10 mai 2024509,00513,58507,00512,81510,642 784 585
09 mai 2024502,14507,97502,14507,03504,892 343 066
08 mai 2024504,17507,00500,08503,21501,083 079 031
07 mai 2024496,00501,65495,04500,96498,843 752 131
06 mai 2024492,48494,87492,00494,38492,292 029 503
03 mai 2024490,86492,79485,78492,45490,372 487 811
02 mai 2024484,28493,69483,94492,97490,893 561 404
01 mai 2024479,26489,19477,07484,11482,062 729 234
30 avr. 2024488,96489,71482,59483,70481,663 367 521
29 avr. 2024495,71497,35487,77489,03486,962 192 838
26 avr. 2024492,00497,23491,40495,35493,262 727 016
25 avr. 2024488,96497,13487,53493,86491,774 329 652
24 avr. 2024483,78488,86480,71487,30485,243 724 418
23 avr. 2024491,00494,31484,97486,18484,133 646 662
22 avr. 2024497,78499,42490,64491,23489,154 697 677
19 avr. 2024497,00507,30495,56501,13499,016 618 600
18 avr. 2024486,13502,00485,97493,18491,108 880 448
17 avr. 2024478,60488,00474,59478,99476,978 759 779
16 avr. 2024476,77479,75465,60468,89466,9111 816 517
15 avr. 2024442,00448,35441,99445,63443,755 376 771
12 avr. 2024440,33442,24436,38439,20437,346 045 671
11 avr. 2024450,39450,77441,48441,72439,855 844 125
10 avr. 2024455,49458,74449,78450,05448,154 493 483
09 avr. 2024454,28459,76452,46459,72457,783 521 731
08 avr. 2024455,97457,20453,59456,00454,074 532 254
05 avr. 2024450,68457,75450,01455,74453,815 747 375
04 avr. 2024460,82461,72451,92455,38453,465 182 046
03 avr. 2024462,00462,85455,55459,74457,804 460 400
02 avr. 2024459,60463,68449,60458,14456,2011 867 018
01 avr. 2024494,47495,78488,70489,70487,632 928 707
28 mars 2024495,00495,87489,30494,70492,613 820 008
27 mars 2024493,70495,73491,31493,10491,022 653 185
26 mars 2024488,13493,34485,23492,31490,233 113 314
25 mars 2024490,60491,48484,07485,88483,832 786 141
22 mars 2024495,20495,83489,77490,07488,002 847 269
21 mars 2024492,28496,20491,28491,69489,613 693 408
20 mars 2024492,47494,60489,44494,23492,143 548 160
19 mars 2024489,67493,44487,79493,32491,242 511 743
18 mars 2024492,10492,10486,38487,05484,992 970 640
15 mars 2024487,45491,22487,45490,82488,755 713 536
14 mars 2024488,72489,68485,19489,00486,933 378 538
13 mars 2024493,52496,00485,33488,00485,943 669 036
12 mars 2024488,13492,28487,35489,35487,284 153 799
11 mars 2024477,00490,31476,00489,15487,084 410 088
08 mars 2024478,33484,25474,77476,57474,564 673 567
08 mars 20241.88 Dividende
07 mars 2024474,00481,19473,60478,78474,895 102 043
06 mars 2024474,44479,80468,19472,60468,765 577 493
05 mars 2024482,39482,90470,61473,15469,305 296 200
04 mars 2024483,24487,04480,10481,87477,955 239 810
01 mars 2024489,42490,02477,25489,53485,557 315 039
29 févr. 2024498,50501,75491,60493,60489,586 833 167
28 févr. 2024495,44498,55484,39498,28494,239 558 553
27 févr. 2024524,76525,59512,05513,42509,243 780 619
*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...