Vocento 15 años 18 de Diciembre, 23:29 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

UNITEDHEALTH (UNH)UNITEDHEALTH (UNH)

0,850,38 %
222,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 223,750 221,820 0,26 223,750 220,630 6.012.991
14/12/2017 225,000 221,250 -1,38 226,970 221,010 2.805.594
13/12/2017 221,740 224,350 0,84 224,950 221,230 3.059.411
12/12/2017 222,310 222,490 -0,13 223,420 221,260 2.292.611
11/12/2017 224,160 222,770 -0,51 224,820 222,040 1.598.894
08/12/2017 220,550 223,910 1,71 224,330 220,220 2.228.122
07/12/2017 220,590 220,150 0,10 220,610 218,190 2.661.556
06/12/2017 221,020 219,940 -0,07 221,960 219,030 2.394.278
05/12/2017 221,000 220,090 -0,60 223,720 219,160 3.142.964
04/12/2017 229,260 221,420 -2,36 231,770 221,400 5.589.617
01/12/2017 228,890 226,780 -0,61 229,220 221,081 3.325.888
30/11/2017 223,830 228,170 2,37 228,750 222,290 6.842.515
29/11/2017 217,700 222,880 3,12 224,270 217,360 4.244.094
28/11/2017 213,880 216,140 1,76 216,310 212,510 2.896.260
27/11/2017 212,250 212,400 -0,05 214,250 211,810 2.854.780
24/11/2017 212,000 212,510 0,61 212,930 211,000 743.961
22/11/2017 212,260 211,220 -0,65 212,805 210,760 2.257.886
21/11/2017 211,130 212,600 1,12 212,850 210,750 2.327.320
20/11/2017 210,000 210,250 0,17 210,680 209,580 2.040.318
17/11/2017 210,460 209,900 -0,58 211,455 209,150 1.887.447
16/11/2017 210,380 211,130 0,61 212,010 209,900 1.910.585
15/11/2017 210,880 209,860 -0,87 211,980 209,620 1.810.072
14/11/2017 212,210 211,710 -0,45 212,700 210,920 1.901.097
13/11/2017 210,310 212,660 0,75 213,535 209,940 2.613.969
10/11/2017 211,460 211,070 -0,23 211,810 210,200 1.384.694
09/11/2017 210,590 211,560 0,37 211,760 209,130 1.839.188
08/11/2017 212,080 210,770 -0,91 212,925 210,700 2.261.145
07/11/2017 212,740 212,700 0,27 213,540 210,890 1.795.232
06/11/2017 211,910 212,120 -0,35 213,930 211,800 2.248.002
03/11/2017 210,720 212,870 0,84 213,830 210,100 2.197.061
02/11/2017 210,110 211,100 0,75 211,485 209,010 2.825.917
01/11/2017 211,620 209,530 -0,33 212,630 208,920 1.902.799
31/10/2017 209,390 210,220 0,40 210,520 207,800 3.749.637
30/10/2017 212,210 209,390 -1,51 212,770 209,380 2.477.164
27/10/2017 209,150 212,600 1,65 212,770 208,545 4.385.231
26/10/2017 207,920 209,150 0,77 211,700 207,580 4.279.947
25/10/2017 208,320 207,560 -0,28 209,140 207,071 2.873.691
24/10/2017 206,380 208,150 0,55 208,230 205,880 3.441.196
23/10/2017 207,580 207,010 -0,23 208,450 205,800 2.258.366
20/10/2017 204,260 207,490 2,09 208,210 203,690 5.132.185
19/10/2017 205,470 203,250 -0,96 205,745 202,700 3.374.814
18/10/2017 203,800 205,230 0,66 207,800 203,680 4.796.101
17/10/2017 196,800 203,890 5,53 206,620 196,370 8.894.589
16/10/2017 192,480 193,200 0,35 193,320 191,360 2.920.245
13/10/2017 189,590 192,520 -0,21 192,710 186,000 5.434.126
12/10/2017 195,010 192,920 -1,20 195,360 192,730 2.941.144
11/10/2017 194,630 195,260 0,30 196,070 193,590 2.896.353
10/10/2017 196,260 194,680 -0,83 196,430 193,670 2.499.634
09/10/2017 198,010 196,300 -0,89 198,320 195,780 3.365.145
06/10/2017 197,900 198,060 0,08 199,990 197,510 2.859.387
05/10/2017 199,930 197,900 -1,29 199,930 196,560 3.927.662
04/10/2017 199,030 200,480 0,93 200,730 198,430 2.284.542
03/10/2017 197,500 198,630 0,60 199,443 197,260 2.538.094
02/10/2017 196,590 197,440 0,81 197,910 196,330 2.813.304
29/09/2017 195,820 195,850 -0,13 196,090 194,480 2.635.528
28/09/2017 194,250 196,100 0,83 196,545 193,510 2.085.292
27/09/2017 193,200 194,490 0,93 195,615 191,740 3.230.299
26/09/2017 192,310 192,700 0,50 194,360 192,040 2.774.750
25/09/2017 193,270 191,750 -0,66 196,310 190,920 3.085.389
22/09/2017 195,110 193,030 -1,12 195,870 188,250 5.595.497
21/09/2017 195,630 195,210 -0,28 196,130 194,900 1.881.528
20/09/2017 195,020 195,750 0,57 195,840 194,060 2.788.220
19/09/2017 198,440 194,650 -1,79 198,600 192,390 3.818.418
18/09/2017 198,170 198,190 0,01 198,820 197,510 1.915.278
15/09/2017 198,520 198,180 0,23 199,710 197,200 4.184.925
14/09/2017 197,950 197,730 -0,30 198,380 197,090 2.378.614
13/09/2017 197,800 198,330 0,44 200,760 197,780 2.394.272
12/09/2017 199,440 197,470 -1,06 199,470 196,910 2.551.632
11/09/2017 199,250 199,580 0,93 200,420 198,780 3.253.502
08/09/2017 198,430 197,750 -0,21 198,860 197,000 2.203.494
07/09/2017 197,770 198,170 -0,11 199,480 197,070 2.684.564
06/09/2017 199,540 198,380 -0,47 199,990 197,630 3.040.102
05/09/2017 199,200 199,310 -0,22 200,440 198,710 2.701.335
01/09/2017 199,790 199,750 0,43 199,990 198,360 2.241.880
31/08/2017 196,930 198,900 1,54 199,490 196,390 2.989.929
30/08/2017 196,380 195,880 -0,43 196,880 195,200 1.480.892
29/08/2017 194,830 196,730 0,84 197,040 194,330 2.072.000
28/08/2017 194,590 195,090 0,38 195,810 194,360 2.009.891
25/08/2017 195,330 194,360 -0,20 195,540 194,140 1.371.323
24/08/2017 194,550 194,750 0,26 195,070 194,210 1.919.327
23/08/2017 194,500 194,240 -0,28 194,590 193,720 1.546.971
22/08/2017 192,150 194,790 1,44 194,960 191,560 2.018.058
21/08/2017 190,880 192,030 0,63 192,310 190,880 1.833.786
18/08/2017 192,840 190,820 -0,98 193,200 190,630 2.858.441
17/08/2017 193,750 192,700 -0,55 194,240 192,660 2.369.897
16/08/2017 194,810 193,770 -0,38 195,270 192,830 1.881.540
15/08/2017 194,470 194,500 0,41 195,010 193,810 1.594.256
14/08/2017 194,600 193,710 0,36 194,750 192,900 2.321.980
11/08/2017 193,910 193,020 0,23 194,540 192,660 2.210.719
10/08/2017 194,260 192,570 -1,16 194,388 192,400 2.647.121
09/08/2017 194,900 194,830 -0,04 195,360 194,165 2.032.330
08/08/2017 194,680 194,900 0,06 194,990 194,080 1.725.393
07/08/2017 194,810 194,780 -0,05 195,410 193,900 2.074.715
04/08/2017 194,950 194,880 0,06 196,040 194,600 2.791.318
03/08/2017 193,260 194,770 0,92 194,960 193,010 2.885.276
02/08/2017 192,140 193,000 0,40 193,450 192,140 2.463.892
01/08/2017 193,400 192,230 0,22 193,400 191,620 3.319.224
31/07/2017 191,590 191,810 0,35 192,610 191,140 3.776.476
28/07/2017 189,110 191,150 1,18 191,244 187,600 1.922.445
27/07/2017 190,240 188,930 -0,95 190,490 188,460 2.631.253
26/07/2017 190,020 190,750 0,18 191,530 189,380 2.683.397
25/07/2017 192,130 190,400 -0,26 192,480 190,300 1.949.152
24/07/2017 191,790 190,890 -0,46 192,170 190,640 2.315.235
21/07/2017 191,380 191,780 0,15 193,000 190,600 4.911.531
20/07/2017 189,410 191,500 1,22 191,920 188,920 3.082.625
19/07/2017 187,510 189,190 1,25 189,410 187,510 3.392.563
18/07/2017 186,950 186,850 0,27 187,200 183,860 4.227.679
17/07/2017 187,070 186,350 -0,29 187,245 185,760 2.436.551
14/07/2017 185,810 186,900 0,77 187,130 184,770 2.697.295
13/07/2017 187,000 185,480 -0,65 187,280 185,320 2.378.207
12/07/2017 186,790 186,690 0,40 187,300 186,410 3.342.627
11/07/2017 187,000 185,950 -0,53 187,660 185,090 2.662.647
10/07/2017 187,330 186,950 -0,47 188,000 186,150 2.568.117
07/07/2017 187,350 187,830 0,43 188,430 187,010 2.133.333
06/07/2017 188,120 187,030 -0,65 188,185 186,150 1.830.460
05/07/2017 186,140 188,250 0,86 188,360 185,720 2.587.208
03/07/2017 186,290 186,650 0,66 187,530 185,740 2.087.013
30/06/2017 185,150 185,420 0,16 186,190 184,930 2.391.755
29/06/2017 185,820 185,120 -0,29 186,090 184,330 2.194.302
28/06/2017 185,680 185,650 0,43 186,310 185,090 2.452.032
27/06/2017 185,720 184,855 -0,14 186,800 184,220 2.682.314
26/06/2017 185,130 185,120 -0,07 185,890 183,390 2.327.363
23/06/2017 186,270 185,250 -0,67 186,270 184,135 3.438.239
22/06/2017 184,900 186,500 0,85 188,660 184,780 3.703.445
21/06/2017 183,490 184,920 0,90 185,110 182,710 2.794.325
20/06/2017 182,750 183,270 0,14 183,420 182,215 2.733.597
19/06/2017 182,300 183,020 0,77 183,020 180,760 3.781.868
16/06/2017 180,830 181,630 0,69 182,460 180,380 4.471.281
15/06/2017 181,750 180,380 -1,09 183,500 180,090 3.078.648
14/06/2017 180,940 182,360 0,72 182,840 180,940 2.039.889
13/06/2017 179,210 181,050 1,00 181,390 179,145 2.454.895
12/06/2017 181,010 179,250 -1,22 181,820 176,420 3.701.218
09/06/2017 181,840 181,460 -0,13 182,400 180,860 2.392.402
08/06/2017 183,340 181,690 -0,83 183,760 180,980 3.065.022
07/06/2017 182,000 183,210 1,32 183,470 179,650 3.783.593
06/06/2017 179,190 180,820 0,81 181,060 178,480 3.443.854
05/06/2017 179,530 179,370 -0,01 180,321 179,160 2.640.609
02/06/2017 179,920 179,390 -0,11 179,920 178,340 2.610.112
01/06/2017 175,780 179,580 2,51 179,580 175,190 2.882.222
31/05/2017 176,890 175,180 -0,80 176,900 174,920 3.320.680
30/05/2017 177,540 176,590 -0,51 178,080 176,240 2.285.652
26/05/2017 177,680 177,500 -0,31 178,890 177,000 1.580.881
25/05/2017 176,320 178,050 1,40 178,730 175,940 3.209.124
24/05/2017 175,450 175,590 0,21 176,100 174,520 1.644.941
23/05/2017 174,440 175,220 0,30 175,520 173,710 2.471.634
22/05/2017 172,730 174,700 1,22 174,900 172,600 3.480.347
19/05/2017 172,300 172,590 0,66 172,950 170,250 3.875.130
18/05/2017 168,250 171,450 1,53 173,980 167,870 3.905.733
17/05/2017 166,960 168,860 0,44 170,390 166,650 4.440.101
16/05/2017 170,670 168,120 -1,99 171,000 167,250 4.343.072
15/05/2017 171,790 171,530 -0,16 172,000 170,230 2.829.840
12/05/2017 172,640 171,810 -0,87 173,390 171,520 2.335.390
11/05/2017 172,760 173,320 -0,04 173,856 171,670 1.901.252
10/05/2017 173,040 173,390 0,09 173,640 172,461 1.568.702
09/05/2017 174,100 173,240 -0,69 174,770 172,730 1.653.679
08/05/2017 173,930 174,440 0,18 174,560 173,567 2.506.036
05/05/2017 174,540 174,120 0,06 174,880 173,310 2.188.677
04/05/2017 173,050 174,020 0,86 174,210 172,380 2.585.102
03/05/2017 173,750 172,540 -0,92 174,300 171,860 3.622.179
02/05/2017 174,910 174,140 -0,26 175,368 170,274 4.949.767
01/05/2017 175,000 174,590 -0,17 176,140 174,090 2.709.753
28/04/2017 174,610 174,880 0,14 175,000 173,910 2.010.557
27/04/2017 174,070 174,630 0,14 176,070 174,017 2.438.545
26/04/2017 174,090 174,380 0,20 175,650 173,980 2.816.384
25/04/2017 173,500 174,040 0,99 174,740 173,190 3.389.947
24/04/2017 172,660 172,330 0,68 173,160 171,700 2.829.615
21/04/2017 172,130 171,160 -0,22 172,620 170,470 2.981.797
20/04/2017 169,520 171,540 1,35 172,190 168,370 3.652.109
19/04/2017 169,590 169,250 0,39 171,190 168,690 4.703.267
18/04/2017 170,060 168,590 0,84 170,230 167,700 5.524.048
17/04/2017 164,990 167,180 1,35 167,420 164,960 4.393.551
13/04/2017 164,950 164,960 -0,36 165,650 164,670 1.979.135
12/04/2017 166,320 165,560 -0,16 166,420 164,600 2.978.358
11/04/2017 164,890 165,830 0,21 165,840 164,600 3.172.925
10/04/2017 166,190 165,480 -0,33 167,000 165,280 3.234.913
07/04/2017 164,960 166,020 0,41 166,500 164,620 2.928.086
06/04/2017 165,450 165,340 -0,02 166,020 164,840 2.923.983
05/04/2017 165,760 165,370 0,24 167,260 165,220 3.540.667
04/04/2017 165,870 164,970 -0,37 166,450 164,790 2.879.343
03/04/2017 164,620 165,590 0,96 166,140 164,250 3.473.558
31/03/2017 164,640 164,010 -0,59 165,100 163,750 3.493.570
30/03/2017 163,650 164,990 0,95 165,930 163,460 2.993.828
29/03/2017 164,660 163,440 -1,16 164,970 162,740 5.899.520
28/03/2017 164,580 165,350 0,46 166,070 163,840 7.326.612
27/03/2017 163,990 164,600 -0,24 165,110 163,310 4.378.686
24/03/2017 166,200 165,000 -0,18 167,400 164,350 5.243.677
23/03/2017 166,230 165,290 -1,04 166,930 164,770 3.946.362
22/03/2017 168,130 167,030 -0,40 168,380 165,630 2.998.099
21/03/2017 168,670 167,700 -0,18 168,820 167,060 4.953.053
20/03/2017 169,930 168,000 -1,00 170,240 167,920 3.928.639
17/03/2017 171,090 169,700 -0,93 171,540 169,590 5.616.702
16/03/2017 172,070 171,300 -0,28 172,140 170,220 3.138.515
15/03/2017 169,360 171,780 1,61 171,970 169,290 2.807.585
14/03/2017 169,660 169,060 -0,68 170,180 168,500 2.522.740
13/03/2017 169,990 170,210 0,14 170,930 169,550 2.951.675
10/03/2017 168,420 169,980 1,17 170,000 168,060 3.655.108
09/03/2017 168,150 168,010 0,06 169,070 167,740 3.631.803
08/03/2017 167,610 167,910 -0,23 168,460 166,800 2.048.052
07/03/2017 168,450 168,300 -0,24 169,360 167,930 2.696.498
06/03/2017 167,430 168,700 0,30 169,350 167,130 2.576.419
03/03/2017 167,370 168,200 0,53 168,450 166,620 2.254.383
02/03/2017 168,320 167,310 -0,38 168,430 166,960 1.888.552
01/03/2017 166,720 167,940 1,55 168,600 166,350 3.513.987
28/02/2017 165,470 165,380 0,00 166,760 164,900 4.379.523
27/02/2017 163,160 165,380 1,42 165,460 162,810 4.071.136
24/02/2017 162,670 163,060 0,28 163,090 161,740 2.707.062
23/02/2017 161,330 162,600 1,26 162,600 160,690 2.459.908
22/02/2017 160,910 160,570 0,00 161,780 159,640 2.725.076
21/02/2017 157,620 160,570 1,87 160,815 157,520 5.415.337
17/02/2017 159,000 157,620 -3,68 160,160 156,490 11.983.980
16/02/2017 164,780 163,650 -0,39 164,970 162,330 3.190.048
15/02/2017 162,580 164,290 0,71 164,890 162,580 4.537.759
14/02/2017 161,450 163,130 0,70 163,500 161,250 2.969.643
13/02/2017 160,690 161,990 0,77 162,020 160,690 3.275.837
10/02/2017 160,120 160,750 0,19 161,590 160,100 1.905.797
09/02/2017 160,340 160,440 0,08 161,300 159,560 3.052.715
08/02/2017 160,000 160,310 -0,14 160,630 159,410 2.335.372
07/02/2017 161,050 160,530 0,01 161,680 159,540 2.942.689
06/02/2017 161,510 160,510 -0,84 162,530 160,220 3.451.290
03/02/2017 161,130 161,870 0,69 162,000 160,210 2.762.464
02/02/2017 162,520 160,760 -1,20 163,250 160,260 4.662.352
01/02/2017 162,750 162,710 0,38 163,900 162,030 3.718.507
31/01/2017 161,620 162,100 0,01 162,190 160,010 3.036.791
30/01/2017 162,940 162,090 -0,55 163,460 161,310 2.784.533
27/01/2017 163,500 162,990 0,15 163,800 162,620 3.110.360
26/01/2017 161,860 162,750 0,94 163,580 161,250 4.201.335
25/01/2017 160,820 161,240 0,50 161,980 160,350 3.319.747
24/01/2017 159,360 160,430 0,85 161,310 159,100 3.513.587
23/01/2017 158,620 159,070 0,26 159,520 156,560 4.059.674
20/01/2017 159,020 158,660 -0,03 159,800 157,810 3.576.361
19/01/2017 157,740 158,700 0,61 160,550 157,240 4.944.353
18/01/2017 161,060 157,740 -1,82 161,200 156,090 6.586.684
17/01/2017 162,610 160,660 -0,70 162,970 157,510 5.472.394
13/01/2017 162,160 161,800 -0,34 162,739 161,410 3.180.830
12/01/2017 161,690 162,360 0,29 162,940 160,890 2.545.012
11/01/2017 161,300 161,890 0,19 162,940 160,610 3.328.556
10/01/2017 161,270 161,580 -0,23 162,980 160,500 3.497.441
09/01/2017 162,000 161,950 -0,28 162,430 160,780 3.041.365
06/01/2017 161,750 162,410 0,14 162,940 161,110 3.081.208
05/01/2017 161,750 162,180 0,17 162,630 161,510 2.675.781
04/01/2017 162,350 161,910 0,28 162,580 159,740 2.692.844
03/01/2017 161,130 161,450 0,88 162,270 159,150 3.540.336
30/12/2016 161,370 160,040 -0,62 161,480 159,850 2.845.583
29/12/2016 161,920 161,040 -0,25 162,360 160,390 2.476.270
28/12/2016 162,160 161,440 -0,74 163,250 161,320 1.631.702
27/12/2016 163,260 162,640 -0,24 163,960 162,450 1.343.942
23/12/2016 161,560 163,030 0,90 163,040 160,550 2.044.462
22/12/2016 161,390 161,580 0,15 161,880 160,270 2.741.666
21/12/2016 161,420 161,330 -0,16 162,290 159,620 2.767.716
20/12/2016 161,710 161,590 0,03 163,110 161,410 3.131.151

Mas noticias

publicidad
publicidad