Marchés français ouverture 4 h 8 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
521,35-2,20 (-0,42 %)
À la clôture : 04:00PM EDT
520,38 -0,97 (-0,19 %)
Échanges après Bourse : 08:00PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2024522,82526,28520,65521,35521,352 299 100
21 mai 2024518,32524,72515,92523,55523,552 521 900
20 mai 2024524,63524,63516,54517,23517,232 476 200
17 mai 2024522,94525,85520,01524,63524,632 657 200
16 mai 2024520,00528,16519,51521,27521,273 655 800
15 mai 2024514,83522,59514,83517,55517,552 981 200
14 mai 2024514,58516,17507,30513,88513,882 949 700
13 mai 2024512,05514,67507,31511,74511,742 454 500
10 mai 2024509,00513,58507,00512,81512,812 784 600
09 mai 2024502,14507,97502,14507,03507,032 342 900
08 mai 2024504,17507,00500,08503,21503,213 078 900
07 mai 2024496,00501,65495,04500,96500,963 752 100
06 mai 2024492,48494,87492,00494,38494,382 029 500
03 mai 2024490,86492,79485,78492,45492,452 487 600
02 mai 2024484,28493,69483,94492,97492,973 561 400
01 mai 2024479,26489,19477,07484,11484,112 729 200
30 avr. 2024488,96489,71482,59483,70483,703 367 500
29 avr. 2024495,71497,35487,77489,03489,032 192 100
26 avr. 2024492,00497,23491,40495,35495,352 727 000
25 avr. 2024488,96497,13487,53493,86493,864 329 700
24 avr. 2024483,78488,86480,71487,30487,303 724 400
23 avr. 2024491,00494,31484,97486,18486,183 646 700
22 avr. 2024497,78499,42490,64491,23491,234 697 700
19 avr. 2024497,00507,30495,56501,13501,136 616 000
18 avr. 2024486,13502,00485,97493,18493,188 880 400
17 avr. 2024478,60488,00474,59478,99478,998 759 800
16 avr. 2024476,77479,75465,60468,89468,8911 816 500
15 avr. 2024442,00448,35441,99445,63445,635 376 800
12 avr. 2024440,34442,24436,38439,20439,206 042 900
11 avr. 2024450,39450,77441,48441,72441,725 844 100
10 avr. 2024455,49458,74449,78450,05450,054 493 500
09 avr. 2024454,28459,76452,46459,72459,723 521 700
08 avr. 2024455,97457,20453,59456,00456,004 532 300
05 avr. 2024450,69457,75450,01455,74455,745 744 400
04 avr. 2024460,82461,72451,92455,38455,385 182 000
03 avr. 2024462,00462,85455,55459,74459,744 460 400
02 avr. 2024459,60463,68449,60458,14458,1411 867 000
01 avr. 2024494,47495,78488,70489,70489,702 928 700
28 mars 2024495,00495,87489,30494,70494,703 820 000
27 mars 2024493,70495,73491,31493,10493,102 653 100
26 mars 2024488,13493,34485,23492,31492,313 113 300
25 mars 2024490,60491,48484,07485,88485,882 786 100
22 mars 2024495,20495,83489,77490,07490,072 847 000
21 mars 2024492,28496,20491,28491,69491,693 693 400
20 mars 2024492,47494,60489,44494,23494,233 548 200
19 mars 2024489,67493,44487,79493,32493,322 511 700
18 mars 2024492,10492,10486,38487,05487,052 970 500
15 mars 2024487,45491,22487,45490,82490,825 712 300
14 mars 2024488,72489,68485,19489,00489,003 378 500
13 mars 2024493,52496,00485,33488,00488,003 669 000
12 mars 2024488,13492,28487,35489,35489,354 153 800
11 mars 2024477,00490,31476,00489,15489,154 410 100
08 mars 2024478,33484,25474,77476,57476,574 672 600
08 mars 20241.88 Dividende
07 mars 2024474,00481,19473,60478,78476,905 102 000
06 mars 2024474,44479,80468,19472,60470,745 577 500
05 mars 2024482,39482,90470,62473,15471,295 296 200
04 mars 2024483,24487,04480,10481,87479,985 239 800
01 mars 2024489,42490,02477,25489,53487,617 312 200
29 févr. 2024498,50501,75491,60493,60491,666 833 200
28 févr. 2024495,44498,55484,39498,28496,329 558 600
27 févr. 2024524,76525,59512,05513,42511,403 780 600
26 févr. 2024528,32532,81524,31525,32523,262 308 900
23 févr. 2024526,75530,50524,16527,24525,172 502 000
22 févr. 2024524,20526,74518,59526,50524,433 186 800
21 févr. 2024523,67523,69517,54521,97519,922 095 900
20 févr. 2024524,21525,37519,41521,06519,012 600 200
16 févr. 2024522,30523,79518,89521,55519,502 135 500
15 févr. 2024517,34521,75515,80520,88518,832 292 100
14 févr. 2024515,26518,53514,29516,94514,911 918 500
13 févr. 2024522,00526,93514,21516,85514,823 436 000
12 févr. 2024518,22518,99512,81517,64515,613 194 000
09 févr. 2024518,99520,39516,29518,22516,192 715 400
08 févr. 2024520,63522,16517,28520,09518,053 343 000
07 févr. 2024514,01521,00512,69519,39517,354 109 100
06 févr. 2024503,94510,94502,45510,67508,662 745 400
05 févr. 2024509,96514,20500,05502,96500,993 646 300
02 févr. 2024508,25512,91505,39510,23508,233 804 500
01 févr. 2024508,83510,22503,00507,14505,154 242 600
31 janv. 2024504,51515,00504,51511,74509,735 358 100
30 janv. 2024504,54506,05499,22503,61501,634 931 200
29 janv. 2024503,11506,51501,15504,54502,564 554 100
26 janv. 2024493,28503,69489,90503,20501,226 212 200
25 janv. 2024487,59495,51479,00493,40491,4614 671 000
24 janv. 2024517,90521,73512,95513,23511,212 918 800
23 janv. 2024512,50518,08512,08515,52513,502 672 900
22 janv. 2024503,94513,57496,50512,99510,985 922 900
19 janv. 2024515,00517,55501,82503,56501,586 141 600
18 janv. 2024505,23516,84497,46516,34514,317 367 000
17 janv. 2024521,28530,66520,00524,94522,883 791 300
16 janv. 2024523,71524,50516,55519,15517,113 736 700
12 janv. 2024518,86528,48513,13521,51519,466 325 800
11 janv. 2024536,13540,16534,53539,68537,562 814 100
10 janv. 2024538,10541,20536,15537,64535,532 180 000
09 janv. 2024538,00539,61532,33538,37536,262 677 000
08 janv. 2024539,40540,25528,00536,52534,412 648 900
05 janv. 2024547,00547,00533,73537,38535,272 815 400
04 janv. 2024545,00549,00543,00545,42543,282 994 400
03 janv. 2024543,04546,79539,48542,03539,902 891 400
02 janv. 2024526,84539,66526,67539,34537,223 415 700
*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...