La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
396,85-2,31 (-0,58 %)
À partir de 11:32AM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 juin 2021399,96400,14396,48396,85396,85637 270
14 juin 2021397,30399,47395,13399,16399,162 674 900
11 juin 2021403,35403,36394,78397,89397,893 094 300
10 juin 2021401,91402,85398,47401,49401,494 033 600
09 juin 2021403,33405,78400,53401,10401,101 925 700
08 juin 2021400,72402,75398,75401,74401,743 051 300
07 juin 2021406,96407,21398,69400,25400,253 353 800
04 juin 2021410,96411,00404,65405,64405,642 990 900
03 juin 2021403,50409,76402,84407,96407,962 281 200
02 juin 2021409,14409,14404,55405,85405,852 232 900
01 juin 2021413,73413,73406,16406,72406,722 199 600
28 mai 2021412,70415,47410,02411,92411,922 367 900
27 mai 2021414,92415,11410,38412,70412,702 041 800
26 mai 2021412,10415,30411,01413,21413,211 903 900
25 mai 2021411,85413,86408,89413,05413,052 285 600
24 mai 2021412,37413,90409,92410,95410,951 883 600
21 mai 2021410,76418,63409,46411,63411,634 295 400
20 mai 2021409,53413,83408,32408,64408,642 105 800
19 mai 2021409,49410,72404,25409,50409,502 783 100
18 mai 2021409,69412,96406,27410,38410,382 694 800
17 mai 2021409,31412,51408,57408,63408,631 583 900
14 mai 2021410,99412,59408,50409,80409,802 072 900
13 mai 2021406,28413,18404,32408,56408,562 637 500
12 mai 2021409,29410,85404,68405,37405,372 888 100
11 mai 2021421,00422,29410,61411,70411,703 024 000
10 mai 2021419,27425,98418,22420,89420,892 489 300
07 mai 2021415,00419,02414,07417,65417,651 851 000
06 mai 2021413,00416,85412,56414,97414,973 058 700
05 mai 2021410,50412,75409,63412,50412,502 046 900
04 mai 2021405,48412,47403,50411,34411,343 237 200
03 mai 2021401,00406,77400,53405,90405,902 568 500
30 avr. 2021401,00401,86398,35398,80398,802 328 100
29 avr. 2021396,75402,16396,30401,55401,551 996 500
28 avr. 2021395,18396,99393,30394,59394,591 886 500
27 avr. 2021394,66396,33392,30394,50394,501 758 500
26 avr. 2021399,81400,00395,21395,86395,861 642 300
23 avr. 2021395,62401,99394,50400,31400,312 263 200
22 avr. 2021398,44398,76393,19396,54396,542 718 600
21 avr. 2021398,86401,48395,44398,81398,812 473 300
20 avr. 2021389,86397,88389,42396,53396,533 348 100
19 avr. 2021390,00393,39388,47389,84389,842 965 400
16 avr. 2021393,92393,92385,46391,01391,014 532 400
15 avr. 2021380,00392,36380,00390,01390,014 488 300
14 avr. 2021375,34378,01374,58375,63375,632 805 600
13 avr. 2021376,25379,31374,33374,50374,502 652 300
12 avr. 2021374,48379,83374,03376,28376,283 057 300
09 avr. 2021368,35376,61367,00376,30376,302 483 200
08 avr. 2021363,11366,91363,11364,89364,892 426 700
07 avr. 2021364,19365,88360,55365,64365,642 158 900
06 avr. 2021368,78369,79362,72364,37364,372 698 600
05 avr. 2021369,62372,63367,64370,18370,182 709 400
01 avr. 2021372,20372,69365,76367,07367,072 977 700
31 mars 2021372,80377,00371,80372,07372,073 356 500
30 mars 2021377,55379,88371,80373,56373,563 066 000
29 mars 2021376,36380,50374,99379,06379,062 740 400
26 mars 2021371,68377,06370,29376,48376,482 959 800
25 mars 2021370,60372,11363,39371,09371,093 021 500
24 mars 2021366,05373,80365,51370,60370,603 407 800
23 mars 2021368,85371,54367,22368,50368,503 100 100
22 mars 2021365,00368,58360,11366,86366,863 505 200
19 mars 2021361,92370,46359,01365,58365,588 572 900
18 mars 2021352,87364,32352,34362,05362,053 311 600
17 mars 2021355,17358,07351,83352,18352,182 633 100
16 mars 2021353,53355,36351,91354,60354,602 904 200
15 mars 2021356,92357,94351,55353,88353,882 343 400
12 mars 2021353,17356,82351,99356,02356,022 088 700
12 mars 20211.25 Dividende
11 mars 2021350,76355,97349,87353,10351,852 520 500
10 mars 2021353,91354,48348,50349,60348,363 012 300
09 mars 2021352,92361,25351,34351,98350,734 277 600
08 mars 2021347,01354,00345,60350,17348,933 419 900
05 mars 2021335,03348,29335,02347,10345,874 563 100
04 mars 2021334,17340,84332,67333,81332,634 991 600
03 mars 2021333,32338,16332,78332,87331,693 039 700
02 mars 2021335,00337,67333,89334,64333,462 568 900
01 mars 2021334,36338,91333,68334,65333,474 198 900
26 févr. 2021330,55337,91329,85332,22331,045 430 000
25 févr. 2021331,00333,60327,36328,87327,712 780 100
24 févr. 2021328,49333,60326,04332,21331,033 360 500
23 févr. 2021329,99333,94326,64329,51328,343 225 700
22 févr. 2021321,50329,05320,35327,64326,482 688 300
19 févr. 2021328,75328,85324,11324,58323,432 313 800
18 févr. 2021325,90329,58325,20328,41327,252 383 500
17 févr. 2021323,46328,60322,24326,86325,702 620 000
16 févr. 2021327,36329,84322,48324,62323,474 339 000
12 févr. 2021331,68332,40327,88328,24327,082 760 800
11 févr. 2021335,00336,65331,50333,07331,892 776 700
10 févr. 2021332,66335,76329,77333,40332,224 122 700
09 févr. 2021323,90331,04321,71329,63328,464 096 900
08 févr. 2021327,01327,02323,81324,34323,194 758 200
05 févr. 2021332,11333,48323,48324,51323,367 227 900
04 févr. 2021332,32335,29328,39329,32328,155 962 200
03 févr. 2021338,00340,16334,60337,89336,692 537 100
02 févr. 2021337,10344,64337,10338,72337,522 663 700
01 févr. 2021335,03338,15332,74334,00332,823 020 200
29 janv. 2021336,53339,02330,63333,58332,403 899 200
28 janv. 2021336,64346,58334,51338,15336,952 769 900
27 janv. 2021337,04338,00329,01332,99331,814 770 900
26 janv. 2021350,51351,51342,57343,11341,902 467 500
25 janv. 2021347,15350,39344,60347,81346,582 506 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...