UNH - UnitedHealth Group Incorporated

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 juin 2023484,39491,82482,43490,23490,232 725 900
07 juin 2023489,95490,44481,60482,13482,134 381 700
06 juin 2023499,90499,90483,67487,57487,573 816 600
05 juin 2023500,70502,90497,42498,19498,192 688 800
02 juin 2023492,00501,02490,36499,58499,583 064 500
01 juin 2023487,79498,78486,11493,63493,633 376 600
31 mai 2023478,12487,40477,11487,24487,244 944 100
30 mai 2023476,68485,87476,03479,85479,853 180 800
26 mai 2023478,06488,39478,00481,52481,523 135 200
25 mai 2023477,63481,77474,30477,70477,702 684 100
24 mai 2023480,61483,28478,89480,83480,831 904 700
23 mai 2023476,18483,39472,54479,44479,442 874 200
22 mai 2023480,44482,20477,91480,62480,622 242 800
19 mai 2023479,58484,80477,81478,82478,822 317 900
18 mai 2023482,05482,55473,89479,23479,233 040 100
17 mai 2023480,00485,40477,54484,81484,812 682 000
16 mai 2023487,62489,21479,01479,72479,722 178 900
15 mai 2023491,40491,79483,70486,86486,862 169 700
12 mai 2023488,76492,90487,75491,23491,231 536 500
11 mai 2023488,00490,12485,66488,76488,762 384 200
10 mai 2023489,40493,47487,64490,07490,072 018 700
09 mai 2023492,84499,40490,30490,38490,382 038 600
08 mai 2023492,04494,35488,32492,62492,621 738 500
05 mai 2023494,06500,85492,03494,28494,282 328 500
04 mai 2023487,05489,69481,95487,28487,282 555 700
03 mai 2023494,40495,45488,03489,44489,441 749 700
02 mai 2023495,25496,71489,27493,39493,392 152 300
01 mai 2023494,59499,39491,81495,70495,702 105 600
28 avr. 2023488,69493,96488,12492,09492,092 398 400
27 avr. 2023482,20490,98482,20490,47490,472 473 200
26 avr. 2023485,87487,70478,36482,95482,952 930 000
25 avr. 2023492,68498,50490,58491,92491,922 937 300
24 avr. 2023483,41490,22482,65488,94488,942 322 400
21 avr. 2023490,04490,73482,14483,82483,823 165 300
20 avr. 2023485,47489,65483,26487,46487,463 283 000
19 avr. 2023500,65501,97483,63486,20486,205 809 100
18 avr. 2023503,67506,99498,14504,48504,483 232 000
17 avr. 2023508,72509,59502,75505,35505,353 660 900
14 avr. 2023522,00527,24508,50511,79511,794 872 000
13 avr. 2023523,91530,45520,50526,23526,234 224 400
12 avr. 2023524,98526,70520,04521,19521,193 422 400
11 avr. 2023516,14522,22515,22520,97520,973 065 300
10 avr. 2023510,81515,39508,09515,18515,182 714 500
06 avr. 2023511,00514,24507,15512,81512,813 472 600
05 avr. 2023497,39511,74496,10509,23509,234 964 800
04 avr. 2023493,03496,10491,84493,25493,252 624 700
03 avr. 2023485,20496,13483,49494,19494,194 729 100
31 mars 2023471,52476,00470,10472,59472,593 996 700
30 mars 2023466,57470,41461,08470,06470,063 324 600
29 mars 2023475,11475,88464,95466,59466,593 733 200
28 mars 2023482,00483,79470,69472,58472,582 369 500
27 mars 2023485,55486,29478,59481,90481,902 271 800
24 mars 2023468,98476,88467,59475,99475,992 533 200
23 mars 2023477,41480,67466,67469,91469,913 284 900
22 mars 2023481,95485,74474,82475,52475,522 632 200
21 mars 2023478,39481,45475,72480,10480,103 163 300
20 mars 2023470,00479,82470,00476,96476,963 119 400
17 mars 2023471,39472,01466,30469,50469,505 290 000
16 mars 2023464,71473,39463,10472,02472,022 940 500
15 mars 2023460,99468,88459,24465,43465,433 770 200
14 mars 2023464,65469,84459,05464,58464,583 258 200
13 mars 2023458,65470,37458,65463,68463,682 971 600
10 mars 2023462,77468,86457,59460,33460,333 787 500
10 mars 20231.65 Dividende
09 mars 2023473,95473,95463,75464,91463,262 780 400
08 mars 2023471,75475,39466,76470,60468,933 036 600
07 mars 2023482,98483,82472,56473,88472,202 589 200
06 mars 2023481,37484,35479,00480,78479,073 812 700
03 mars 2023477,94479,10474,22478,56476,862 863 300
02 mars 2023475,21480,43473,25477,70476,002 188 800
01 mars 2023473,61478,41472,00475,22473,532 996 900
28 févr. 2023482,67483,36473,92475,94474,253 902 100
27 févr. 2023488,77490,94481,96483,32481,603 006 200
24 févr. 2023489,58492,51483,01484,33482,612 940 400
23 févr. 2023486,66493,33485,87491,69489,942 511 800
22 févr. 2023492,81493,89488,67488,89487,152 982 800
21 févr. 2023496,70501,40490,50491,31489,572 877 300
17 févr. 2023487,38499,46487,35499,08497,313 891 500
16 févr. 2023491,15494,00487,27487,35485,622 611 500
15 févr. 2023489,65491,83488,39491,25489,512 242 500
14 févr. 2023494,29497,95489,09492,83491,082 072 600
13 févr. 2023494,00499,87491,76495,35493,592 589 000
10 févr. 2023489,13495,66488,75494,25492,503 418 100
09 févr. 2023485,63489,70482,40485,73484,013 664 600
08 févr. 2023475,47485,04475,11483,22481,513 466 400
07 févr. 2023471,04478,08469,03476,88475,193 394 600
06 févr. 2023472,00478,97471,01475,24473,554 174 200
03 févr. 2023475,23478,78469,75472,02470,345 440 100
02 févr. 2023494,26495,00463,89470,83469,1611 169 900
01 févr. 2023499,95504,38495,67497,00495,243 451 200
31 janv. 2023498,00505,50493,13499,19497,425 567 000
30 janv. 2023487,81495,25484,80485,79484,073 606 900
27 janv. 2023493,37493,37484,47486,05484,323 177 100
26 janv. 2023492,50496,45490,58492,48490,733 005 000
25 janv. 2023489,28495,36485,73492,50490,753 037 300
24 janv. 2023500,26500,26480,00491,60489,863 036 300
23 janv. 2023486,68490,10481,39485,81484,093 418 700
20 janv. 2023485,53486,99479,00486,72484,993 525 900
19 janv. 2023477,87486,39477,39484,36482,644 549 600
18 janv. 2023488,05489,50474,75476,24474,554 398 200
*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...