La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
549,77+1,50 (+0,27 %)
À la clôture : 04:00PM EST
550,00 +0,23 (+0,04 %)
Échanges après Bourse : 07:58PM EST
Durée:
09 déc. 2022 - 09 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2023550,22551,73544,54549,77549,772 039 900
07 déc. 2023551,35551,51544,52548,27548,272 511 700
06 déc. 2023547,56551,88547,10549,53549,532 239 700
05 déc. 2023549,10552,53545,35550,26550,262 645 600
04 déc. 2023548,26551,87543,04548,28548,282 709 200
01 déc. 2023550,42554,70545,16547,16547,163 461 700
01 déc. 20231.88 Dividende
30 nov. 2023535,79553,94534,01552,97551,097 121 200
29 nov. 2023530,00541,86528,65534,98533,164 550 000
28 nov. 2023545,63545,82540,07540,53538,692 859 300
27 nov. 2023547,10550,89541,53543,59541,742 675 800
24 nov. 2023544,93547,59542,81547,10545,241 135 000
22 nov. 2023542,97544,40540,26543,76541,912 234 500
21 nov. 2023537,77541,67534,19539,59537,762 115 700
20 nov. 2023533,61536,34531,80535,10533,282 518 400
17 nov. 2023540,27540,52528,34536,29534,472 676 900
16 nov. 2023538,41544,86537,47539,82537,982 360 300
15 nov. 2023540,05540,46531,70538,41536,582 473 700
14 nov. 2023539,03542,67536,51540,46538,622 454 000
13 nov. 2023541,15544,15537,91542,57540,731 507 900
10 nov. 2023542,68542,68536,02541,21539,372 480 800
09 nov. 2023537,60540,91534,48539,00537,171 819 600
08 nov. 2023540,00541,40534,14536,73534,911 769 200
07 nov. 2023535,36539,65531,52537,83536,002 604 800
06 nov. 2023531,63536,02530,05533,46531,652 684 900
03 nov. 2023534,57535,98528,80530,90529,102 739 500
02 nov. 2023532,00536,84526,95536,13534,312 350 900
01 nov. 2023529,98535,83526,80531,60529,792 747 400
31 oct. 2023535,00536,68531,62535,56533,742 464 200
30 oct. 2023525,00531,82522,94529,99528,192 555 400
27 oct. 2023525,99527,74521,26524,66522,882 585 600
26 oct. 2023525,70530,47522,52528,36526,562 675 800
25 oct. 2023527,27532,36520,08530,21528,412 380 100
24 oct. 2023522,86530,67522,07525,00523,221 978 200
23 oct. 2023527,03527,78520,29521,57519,802 357 700
20 oct. 2023531,00534,43526,77527,03525,242 810 800
19 oct. 2023536,82538,34529,25531,63529,822 351 200
18 oct. 2023543,04543,98535,40536,06534,242 551 400
17 oct. 2023539,94542,43534,57536,65534,832 586 000
16 oct. 2023543,18546,78536,12538,03536,203 827 600
13 oct. 2023533,25544,46532,00539,40537,575 245 400
12 oct. 2023524,47528,58522,25525,54523,752 377 300
11 oct. 2023520,92525,59520,23524,13522,352 819 300
10 oct. 2023526,50528,14523,08524,24522,462 455 700
09 oct. 2023521,15526,87520,25526,51524,722 341 600
06 oct. 2023516,45525,95515,98524,81523,033 645 500
05 oct. 2023511,62518,21511,23516,23514,472 790 700
04 oct. 2023509,49511,82506,61510,62508,882 801 700
03 oct. 2023513,30513,98508,36509,47507,743 143 200
02 oct. 2023505,53514,84503,14514,57512,823 550 400
29 sept. 2023509,85509,88503,80504,19502,483 006 200
28 sept. 2023505,97514,15505,01510,10508,372 922 000
27 sept. 2023506,23506,36501,05503,73502,022 593 700
26 sept. 2023508,94509,42504,38505,45503,732 420 200
25 sept. 2023508,26510,94506,63510,28508,552 758 500
22 sept. 2023499,00509,43498,03506,10504,384 558 500
21 sept. 2023494,19505,14493,08501,14499,444 703 900
20 sept. 2023482,75495,11479,14492,13490,463 724 800
19 sept. 2023483,76485,73476,54480,66479,033 230 700
18 sept. 2023488,41488,74483,60486,06484,411 997 500
15 sept. 2023485,74489,82484,14486,70485,055 327 500
14 sept. 2023482,63485,27478,78483,60481,962 334 300
13 sept. 2023481,43484,04479,46479,84478,212 197 800
12 sept. 2023477,38483,64472,12479,90478,272 195 200
11 sept. 2023481,98483,84478,00479,38477,752 059 200
08 sept. 2023480,19482,97478,75480,77479,141 858 400
08 sept. 20231.88 Dividende
07 sept. 2023479,90487,11478,60484,81481,292 928 000
06 sept. 2023482,09483,16476,38476,94473,482 596 100
05 sept. 2023478,00484,60477,54480,81477,323 443 300
01 sept. 2023479,00480,65473,36476,24472,783 165 000
31 août 2023492,36493,82476,29476,58473,124 927 700
30 août 2023493,99496,71490,29491,53487,962 283 400
29 août 2023491,47492,94487,97492,83489,252 113 700
28 août 2023490,49493,06489,13491,28487,711 344 500
25 août 2023489,92491,15484,65489,12485,571 923 500
24 août 2023491,43495,42487,21488,10484,552 311 100
23 août 2023493,00494,00487,93489,44485,882 011 400
22 août 2023495,42496,79491,33492,34488,762 079 700
21 août 2023497,51500,25496,22497,68494,061 533 500
18 août 2023494,78500,94493,50498,44494,822 364 400
17 août 2023495,48501,23491,82493,96490,373 009 500
16 août 2023508,00510,50502,83503,56499,901 454 100
15 août 2023511,58513,65506,27506,69503,011 817 500
14 août 2023509,15513,50508,25510,93507,222 127 200
11 août 2023505,63510,67504,25508,01504,322 029 300
10 août 2023504,47512,04502,78503,48499,822 179 700
09 août 2023504,00505,73500,88502,11498,461 916 900
08 août 2023503,00508,17500,02505,86502,192 422 600
07 août 2023505,74513,60504,65510,74507,032 430 900
04 août 2023510,00510,90501,75502,73499,082 410 500
03 août 2023502,89506,00501,04504,86501,192 442 900
02 août 2023509,69510,47502,99504,80501,133 220 500
01 août 2023507,50510,04502,49504,74501,072 161 200
31 juil. 2023503,00507,88499,06506,37502,692 441 600
28 juil. 2023505,21507,48497,28502,91499,262 930 000
27 juil. 2023508,57510,50503,13505,23501,563 028 300
26 juil. 2023511,54515,86506,63508,00504,313 697 200
25 juil. 2023510,00512,50507,28510,93507,222 730 600
24 juil. 2023505,33509,78504,57508,68504,982 279 000
*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...