La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
452,47-8,70 (-1,89 %)
À partir de 02:24PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 2022458,07459,81448,13452,47452,472 745 102
21 janv. 2022463,50470,79461,07461,17461,174 038 100
20 janv. 2022464,38471,63462,00463,00463,003 228 600
19 janv. 2022468,00475,49461,51462,52462,524 030 900
18 janv. 2022465,17465,71458,35460,99460,993 938 800
14 janv. 2022469,89473,17465,08468,69468,693 665 400
13 janv. 2022475,89476,55465,98467,43467,433 005 300
12 janv. 2022468,97475,32466,34473,72473,723 502 300
11 janv. 2022467,20470,45460,67469,00469,003 332 800
10 janv. 2022456,00465,86454,44465,00465,005 831 800
07 janv. 2022467,69467,97455,55458,60458,605 493 700
06 janv. 2022480,00484,14463,12469,65469,656 555 200
05 janv. 2022494,77497,00489,69489,69489,693 921 100
04 janv. 2022503,20503,75490,88490,90490,903 908 100
03 janv. 2022500,00502,90493,05502,28502,283 033 600
31 déc. 2021504,14506,87502,04502,14502,141 695 400
30 déc. 2021507,93509,23503,65504,43504,431 309 800
29 déc. 2021504,78507,22502,00505,58505,581 573 900
28 déc. 2021502,00505,32500,40502,94502,941 495 500
27 déc. 2021498,68500,30496,64499,50499,501 349 400
23 déc. 2021495,00498,15492,81495,38495,381 706 500
22 déc. 2021487,15495,45485,90494,13494,131 687 500
21 déc. 2021487,02489,00482,20487,21487,212 536 000
20 déc. 2021482,00485,01475,26483,73483,733 145 600
17 déc. 2021491,42493,13486,38487,12487,125 707 200
16 déc. 2021494,01496,96490,11492,86492,864 080 800
15 déc. 2021480,60495,40480,14494,38494,384 188 600
14 déc. 2021479,75483,04477,18479,46479,463 018 000
13 déc. 2021477,02480,26474,01478,14478,142 724 800
10 déc. 2021472,00478,48471,01478,23478,232 572 000
09 déc. 2021468,53474,48467,36473,32473,322 977 400
08 déc. 2021466,09470,17462,49468,86468,863 228 300
07 déc. 2021462,75465,75460,23464,73464,733 105 200
06 déc. 2021452,15461,78451,52460,11460,114 721 500
03 déc. 2021447,77454,44445,17449,32449,323 037 700
03 déc. 20211.45 Dividende
02 déc. 2021443,15447,89439,22446,02444,574 738 700
01 déc. 2021452,89455,92444,14444,34442,904 325 500
30 nov. 2021447,06451,35441,25444,22442,787 435 400
29 nov. 2021443,56453,08440,55452,00450,534 079 700
26 nov. 2021444,92448,18438,21439,91438,482 480 600
24 nov. 2021446,64450,98445,64450,16448,702 248 800
23 nov. 2021436,01447,52436,00447,13445,682 857 000
22 nov. 2021442,82443,75437,39437,54436,122 598 700
19 nov. 2021448,13449,45439,50440,00438,573 536 100
18 nov. 2021448,73452,81447,11449,47448,012 073 800
17 nov. 2021450,39453,96448,73448,95447,492 281 500
16 nov. 2021452,99458,35449,37449,62448,163 383 800
15 nov. 2021458,00458,21450,50450,80449,332 849 600
12 nov. 2021460,67461,00457,08458,99457,502 609 500
11 nov. 2021460,00460,85455,44457,39455,902 246 800
10 nov. 2021465,39466,00456,63459,90458,402 818 200
09 nov. 2021462,62464,47460,29464,35462,842 657 800
08 nov. 2021456,85464,19454,31462,62461,122 279 900
05 nov. 2021457,83461,52454,58455,81454,332 905 000
04 nov. 2021457,60458,51452,16456,76455,282 517 300
03 nov. 2021450,42457,52447,04457,33455,842 438 200
02 nov. 2021456,26456,44450,38452,04450,572 600 000
01 nov. 2021461,82465,76451,18454,11452,632 203 100
29 oct. 2021454,41461,39453,06460,47458,972 496 700
28 oct. 2021453,00457,90452,52455,44453,961 672 600
27 oct. 2021454,64460,44453,48453,48452,013 520 400
26 oct. 2021450,49457,71447,59454,64453,163 103 900
25 oct. 2021450,00452,64446,44449,49448,033 553 500
22 oct. 2021440,84449,29440,46449,16447,702 736 200
21 oct. 2021435,50442,50435,08442,28440,842 465 100
20 oct. 2021427,00435,53426,84435,09433,682 764 000
19 oct. 2021426,83427,82423,40424,38423,001 616 800
18 oct. 2021428,00428,00423,84424,62423,242 232 800
15 oct. 2021422,05430,49421,50428,07426,683 312 000
14 oct. 2021425,66433,50417,80420,36418,996 038 800
13 oct. 2021403,34405,31398,11403,55402,243 021 800
12 oct. 2021405,11408,38402,31403,24401,932 415 700
11 oct. 2021408,00411,22404,21404,99403,672 164 200
08 oct. 2021406,41409,12402,64408,46407,132 012 200
07 oct. 2021396,76408,17396,71404,70403,382 813 700
06 oct. 2021390,75394,78385,84394,25392,972 809 200
05 oct. 2021389,34396,01389,24393,43392,153 269 400
04 oct. 2021391,62395,15384,76387,01385,753 074 800
01 oct. 2021391,60393,69383,12392,43391,153 146 600
30 sept. 2021401,49403,49390,46390,74389,473 779 900
29 sept. 2021397,00401,85395,80400,41399,112 056 300
28 sept. 2021402,60404,00397,02398,62397,323 115 400
27 sept. 2021407,83412,15404,96405,27403,952 608 600
24 sept. 2021406,94407,89405,23407,08405,761 950 400
23 sept. 2021409,80414,85407,51408,03406,702 681 600
22 sept. 2021404,94412,00404,94408,70407,373 629 400
21 sept. 2021415,01418,78412,21412,34411,002 382 200
20 sept. 2021416,92419,30408,72412,70411,362 799 800
17 sept. 2021414,97421,09414,97420,16418,794 534 200
16 sept. 2021419,67423,40414,96416,84415,482 262 700
15 sept. 2021412,52421,42409,50417,52416,163 180 600
14 sept. 2021417,59417,59411,37412,54411,202 879 800
13 sept. 2021407,98416,81406,45414,52413,173 068 200
10 sept. 2021415,56416,00402,59403,91402,604 215 000
10 sept. 20211.45 Dividende
09 sept. 2021415,34420,22413,93414,55411,763 508 500
08 sept. 2021421,19422,87414,20415,39412,592 262 500
07 sept. 2021420,30422,26417,58421,24418,401 920 300
03 sept. 2021421,93424,00420,61422,86420,011 604 800
*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...