La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
495,64-4,17 (-0,83 %)
À la clôture : 04:00PM EDT
496,00 +0,36 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 2022499,44499,76486,56495,64495,6413 018 300
23 juin 2022494,95503,58491,96499,81499,814 687 700
22 juin 2022475,72495,92474,54489,68489,685 061 000
21 juin 2022457,81485,12457,10480,32480,325 726 800
17 juin 2022450,75461,46449,70452,06452,065 273 900
16 juin 2022453,40457,81450,68456,09456,093 135 600
16 juin 20221.65 Dividende
15 juin 2022464,20469,02456,50464,33462,682 550 700
14 juin 2022467,50469,18457,42461,75460,113 814 200
13 juin 2022475,13481,34467,26469,70468,033 764 600
10 juin 2022484,80490,16480,93484,63482,912 599 900
09 juin 2022492,88496,46487,61489,43487,693 148 800
08 juin 2022494,00497,90488,55493,53491,783 268 100
07 juin 2022489,50497,61487,12497,10495,332 341 900
06 juin 2022489,43493,63486,29490,18488,441 781 500
03 juin 2022488,33491,67484,90485,61483,881 756 900
02 juin 2022494,00496,15482,97492,26490,512 093 500
01 juin 2022498,32501,38487,78492,55490,801 765 900
31 mai 2022503,62504,11495,66496,78495,014 003 100
27 mai 2022491,00507,11489,39507,11505,313 349 100
26 mai 2022501,74507,26499,41502,23500,452 705 800
25 mai 2022498,52502,31491,26498,09496,323 161 600
24 mai 2022490,79498,08488,66497,56495,792 658 100
23 mai 2022486,29495,74486,29492,08490,332 279 800
20 mai 2022481,38487,47472,31485,73484,003 068 200
19 mai 2022464,32481,58463,33478,55476,853 813 800
18 mai 2022488,26489,21468,36471,38469,703 240 500
17 mai 2022494,00494,72488,46492,53490,782 289 000
16 mai 2022485,41495,56484,15489,22487,482 338 800
13 mai 2022480,98487,00475,81485,40483,682 453 400
12 mai 2022486,10486,89471,42478,80477,103 997 600
11 mai 2022484,39500,52484,39486,15484,423 936 300
10 mai 2022493,81496,35481,12488,01486,284 275 500
09 mai 2022490,40494,63484,43486,42484,693 862 700
06 mai 2022485,01501,57485,00499,62497,843 260 300
05 mai 2022507,21510,67489,23494,72492,963 359 700
04 mai 2022499,50509,77493,09507,62505,824 002 600
03 mai 2022501,13505,52497,48499,62497,842 763 400
02 mai 2022510,81513,51493,34501,15499,373 184 300
29 avr. 2022518,85519,90506,96508,55506,742 873 200
28 avr. 2022516,76526,28513,17524,42522,562 582 700
27 avr. 2022514,91520,90509,82513,81511,983 353 700
26 avr. 2022524,24526,26513,51513,78511,952 895 300
25 avr. 2022520,40526,26511,73524,27522,413 030 400
22 avr. 2022532,06533,35520,18520,94519,093 453 300
21 avr. 2022545,50548,00536,03537,44535,532 539 900
20 avr. 2022542,14548,36539,00546,01544,072 986 300
19 avr. 2022535,89542,48535,24537,70535,792 207 600
18 avr. 2022537,90541,00530,38534,08532,182 087 100
14 avr. 2022538,50553,29534,07534,82532,924 211 300
13 avr. 2022533,32538,28528,62537,00535,093 012 000
12 avr. 2022535,41540,73530,78533,71531,813 575 700
11 avr. 2022543,60547,61536,64537,44535,533 574 000
08 avr. 2022539,00548,97538,10545,96544,023 986 700
07 avr. 2022530,00538,28528,39536,95535,042 867 000
06 avr. 2022518,22533,52518,00531,75529,863 955 600
05 avr. 2022510,00524,73508,00517,76515,923 268 600
04 avr. 2022512,21512,48504,53510,02508,212 657 500
01 avr. 2022510,68514,78506,60512,59510,772 344 100
31 mars 2022517,10521,89509,67509,97508,163 979 700
30 mars 2022515,11521,20512,48520,82518,973 041 200
29 mars 2022517,10519,59507,30510,73508,923 478 400
28 mars 2022514,32517,14508,81513,20511,382 643 000
25 mars 2022514,19516,53509,24513,03511,212 551 100
24 mars 2022505,00515,78503,86513,46511,642 789 200
23 mars 2022502,27507,06501,33503,23501,442 753 200
22 mars 2022509,27511,85504,84505,32503,522 752 500
21 mars 2022505,01513,00504,36507,66505,862 617 700
18 mars 2022508,74510,68501,56506,12504,325 065 600
17 mars 2022496,00507,12495,18507,02505,222 357 200
16 mars 2022499,83505,50490,01498,26496,493 497 100
15 mars 2022490,00499,94487,31497,91496,143 043 000
14 mars 2022490,40495,59485,28487,92486,192 704 100
11 mars 2022487,83493,80482,51482,87481,152 615 000
11 mars 20221.45 Dividende
10 mars 2022479,33493,71477,83491,44488,252 834 800
09 mars 2022482,58487,72473,59485,57482,423 115 500
08 mars 2022478,80484,49471,52473,46470,393 849 500
07 mars 2022500,00500,00483,02486,87483,714 123 300
04 mars 2022480,69499,66477,49498,65495,414 170 100
03 mars 2022486,00491,38482,22486,59483,433 139 400
02 mars 2022478,19487,17477,89485,38482,233 675 900
01 mars 2022470,89476,96467,73476,25473,162 917 600
28 févr. 2022465,85477,31465,61475,87472,783 918 300
25 févr. 2022456,65475,78456,23475,75472,663 314 400
24 févr. 2022449,52456,59445,74455,89452,933 933 000
23 févr. 2022467,19467,72458,84459,62456,642 840 300
22 févr. 2022463,83467,19457,82462,51459,513 029 800
18 févr. 2022470,25474,92466,83467,81464,772 992 300
17 févr. 2022478,17479,29468,89470,34467,292 403 100
16 févr. 2022475,50481,73471,40480,05476,932 651 800
15 févr. 2022475,94481,17475,20478,23475,123 001 000
14 févr. 2022475,11477,74469,33474,40471,322 549 500
11 févr. 2022484,68490,43476,44478,13475,032 493 800
10 févr. 2022492,24494,22485,07486,72483,562 626 100
09 févr. 2022497,00500,93496,29498,10494,872 818 100
08 févr. 2022481,35495,67481,35493,41490,213 534 700
07 févr. 2022484,91487,26481,30483,70480,562 937 200
04 févr. 2022481,75489,63480,19483,17480,033 066 400
03 févr. 2022498,65500,18483,57488,77485,604 370 900
*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...