Marchés français ouverture 1 h 21 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
485,79-0,26 (-0,05 %)
À la clôture : 04:00PM EST
481,80 -3,99 (-0,82 %)
Échanges après Bourse : 07:59PM EST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 2023487,81495,25484,80485,79485,793 602 800
27 janv. 2023493,37493,37484,47486,05486,053 166 800
26 janv. 2023492,50496,45490,58492,48492,483 005 000
25 janv. 2023489,28495,36485,73492,50492,503 037 300
24 janv. 2023500,26500,26436,51491,60491,603 036 300
23 janv. 2023486,68490,10481,39485,81485,813 418 700
20 janv. 2023485,53486,99479,00486,72486,723 519 500
19 janv. 2023477,87486,39477,39484,36484,364 549 600
18 janv. 2023488,05489,50474,75476,24476,244 398 200
17 janv. 2023491,20492,94483,78485,08485,084 495 600
13 janv. 2023486,11509,50486,00489,57489,575 384 300
12 janv. 2023490,00498,73485,22495,67495,673 726 800
11 janv. 2023485,29495,60485,00493,40493,404 274 200
10 janv. 2023488,85490,47482,68486,00486,003 164 000
09 janv. 2023492,41499,99488,54490,06490,063 702 800
06 janv. 2023491,59492,87487,54490,00490,004 840 700
05 janv. 2023501,01502,09488,50489,96489,965 497 100
04 janv. 2023518,64518,64500,60504,50504,505 070 400
03 janv. 2023525,13525,63512,16518,64518,643 525 600
30 déc. 2022530,00530,50524,84530,18530,181 849 300
29 déc. 2022532,54533,68528,86529,88529,881 379 700
28 déc. 2022535,07538,15527,73528,45528,451 694 200
27 déc. 2022533,93535,84529,85531,99531,991 596 700
23 déc. 2022524,10531,31522,90531,31531,311 292 300
22 déc. 2022526,48529,01521,63527,09527,091 851 600
21 déc. 2022523,63527,88518,10527,54527,542 182 000
20 déc. 2022526,99526,99519,70520,21520,212 086 100
19 déc. 2022524,60527,21520,93523,60523,601 808 100
16 déc. 2022525,15525,81515,72523,70523,707 109 100
15 déc. 2022533,99534,07525,47527,68527,682 963 800
14 déc. 2022541,93543,48531,57538,36538,362 654 600
13 déc. 2022550,56550,99535,10538,22538,223 369 700
12 déc. 2022541,85546,08539,28545,86545,862 714 100
09 déc. 2022547,93548,49538,87539,20539,202 852 400
08 déc. 2022544,86551,29543,78547,92547,922 272 300
07 déc. 2022540,84545,91539,63542,91542,912 849 100
06 déc. 2022534,42540,59534,24539,32539,323 097 700
05 déc. 2022531,49540,38530,88535,04535,042 424 800
02 déc. 2022532,83538,61532,44536,16536,162 346 200
02 déc. 20221.65 Dividende
01 déc. 2022552,36553,00535,80536,91535,262 997 800
30 nov. 2022529,72548,08527,48547,76546,089 688 900
29 nov. 2022531,67532,97523,65528,00526,383 751 000
28 nov. 2022535,83539,58531,69532,27530,632 699 900
25 nov. 2022534,00540,85532,52537,62535,971 419 200
23 nov. 2022525,00530,44523,00529,71528,082 238 300
22 nov. 2022519,94524,66519,91523,09521,482 567 400
21 nov. 2022529,01531,95515,38517,19515,603 349 600
18 nov. 2022522,12533,00519,46530,00528,373 566 000
17 nov. 2022512,16526,98512,16515,31513,734 246 300
16 nov. 2022505,89514,13505,47511,52509,953 430 800
15 nov. 2022512,81516,64500,77503,01501,465 103 800
14 nov. 2022522,00528,98513,41513,75512,175 238 400
11 nov. 2022546,28546,28509,65522,08520,487 034 300
10 nov. 2022548,93551,70533,95544,17542,503 426 400
09 nov. 2022553,78554,61539,44540,66539,002 672 600
08 nov. 2022547,05554,80542,00553,05551,352 797 000
07 nov. 2022538,17546,95535,47545,02543,352 540 300
04 nov. 2022547,05547,76527,14538,17536,523 513 100
03 nov. 2022541,74547,87538,13543,61541,942 245 300
02 nov. 2022544,41554,58543,07543,43541,762 696 200
01 nov. 2022555,00555,69544,22547,31545,633 338 900
31 oct. 2022555,00558,10550,13555,15553,442 770 400
28 oct. 2022544,97553,00543,69551,24549,552 761 900
27 oct. 2022546,52546,52539,76541,80540,132 212 100
26 oct. 2022541,38547,64540,21543,17541,502 863 500
25 oct. 2022537,79543,92533,90540,22538,562 411 900
24 oct. 2022538,07546,48537,80541,60539,942 627 100
21 oct. 2022518,06536,53518,01533,73532,092 896 000
20 oct. 2022523,05529,42519,78520,88519,282 390 800
19 oct. 2022521,74523,82514,60520,32518,722 500 500
18 oct. 2022532,00532,00518,33522,21520,612 345 500
17 oct. 2022517,74524,31515,28521,88520,283 282 300
14 oct. 2022520,00529,91511,93513,13511,555 628 900
13 oct. 2022493,45513,47487,74509,91508,343 999 700
12 oct. 2022502,13508,25498,21499,96498,422 254 300
11 oct. 2022496,97506,83495,18499,81498,272 844 500
10 oct. 2022505,60506,31495,02498,86497,332 459 100
07 oct. 2022514,17514,17501,06504,85503,303 273 700
06 oct. 2022528,33528,58516,74519,13517,532 187 300
05 oct. 2022521,00529,35520,13527,07525,452 281 800
04 oct. 2022518,35524,59516,83523,17521,563 189 800
03 oct. 2022507,08517,81505,40515,51513,932 562 400
30 sept. 2022511,10516,55504,84505,04503,493 116 000
29 sept. 2022514,77514,77502,47508,83507,272 392 000
28 sept. 2022506,48516,27500,80513,94512,363 027 300
27 sept. 2022510,37516,79503,58508,37506,812 583 400
26 sept. 2022507,39512,57499,00508,36506,802 867 400
23 sept. 2022513,56514,66506,38513,61512,032 536 900
22 sept. 2022511,03520,97506,11517,46515,872 285 600
21 sept. 2022525,03528,01512,02512,08510,512 427 700
20 sept. 2022524,24524,67514,81522,80521,192 421 700
19 sept. 2022518,59524,00512,97523,55521,942 130 800
16 sept. 2022518,52522,82517,08521,02519,423 981 700
15 sept. 2022516,30527,98514,14522,91521,303 058 100
14 sept. 2022514,00515,38506,10509,77508,202 648 100
13 sept. 2022524,00525,26511,97513,96512,383 172 500
12 sept. 2022525,00535,02522,50531,25529,622 792 000
09 sept. 2022527,83527,83522,58524,34522,732 495 500
09 sept. 20221.65 Dividende
*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...