Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

UNITEDHEALTH (UNH)UNITEDHEALTH (UNH)

1,990,75 %
266,65

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
17/07/2019 264,000 266,650 0,75 268,690 263,500 3.969.771
16/07/2019 265,330 264,660 -0,49 267,140 263,190 3.073.661
15/07/2019 265,060 265,960 0,02 267,650 264,250 2.608.702
12/07/2019 261,630 265,900 1,81 266,520 261,630 5.285.696
11/07/2019 255,800 261,160 5,53 261,690 249,050 10.264.385
10/07/2019 246,820 247,480 0,60 249,110 245,480 2.750.866
09/07/2019 244,630 246,000 -0,74 246,080 243,690 2.732.685
08/07/2019 246,410 247,840 0,34 247,980 244,880 1.819.519
05/07/2019 244,390 246,990 0,73 248,760 244,060 2.964.798
03/07/2019 244,320 245,210 0,51 247,520 244,040 2.559.247
02/07/2019 242,590 243,970 0,55 243,990 239,535 3.860.218
01/07/2019 245,950 242,640 -0,56 246,170 240,720 4.102.092
28/06/2019 246,500 244,010 -0,95 246,750 238,650 6.709.842
27/06/2019 244,260 246,340 1,18 248,150 243,160 3.289.196
26/06/2019 248,000 243,470 -1,69 248,080 243,130 3.686.466
25/06/2019 249,300 247,660 -0,79 251,040 247,420 3.178.641
24/06/2019 251,330 249,640 -1,05 252,625 247,864 3.117.625
21/06/2019 248,780 252,280 1,82 253,488 246,900 6.269.785
20/06/2019 251,600 247,760 -0,97 252,820 247,400 3.479.255
19/06/2019 246,000 250,190 1,83 251,370 245,510 4.200.499
18/06/2019 247,500 245,700 -0,11 249,340 245,150 3.400.759
17/06/2019 246,000 245,970 0,24 247,100 245,220 2.270.174
14/06/2019 244,720 245,370 0,17 246,100 242,790 1.991.815
13/06/2019 244,820 244,960 0,19 245,340 243,120 2.952.335
12/06/2019 246,200 244,500 -0,56 246,500 242,300 3.237.667
11/06/2019 248,520 245,870 -0,91 250,690 245,730 3.042.899
10/06/2019 247,080 248,140 0,56 249,670 245,990 2.330.114
07/06/2019 242,900 246,770 2,05 247,070 242,190 2.782.632
06/06/2019 243,130 241,820 -0,39 243,940 241,730 2.551.105
05/06/2019 243,170 242,770 0,83 245,790 241,230 3.179.156
04/06/2019 238,130 240,760 1,78 241,050 234,834 4.988.071
03/06/2019 241,490 236,560 -2,17 243,800 236,020 4.971.028
31/05/2019 241,950 241,800 -0,70 243,620 239,480 3.282.638
30/05/2019 241,920 243,500 0,45 245,353 241,340 2.644.762
29/05/2019 239,850 242,400 0,14 243,030 237,900 3.956.728
28/05/2019 248,500 242,060 -2,25 249,300 241,900 6.019.339
24/05/2019 247,250 247,630 0,46 249,360 245,510 2.967.719
23/05/2019 247,980 246,500 -1,14 248,147 244,390 3.910.110
22/05/2019 249,100 249,340 -0,24 251,030 248,710 4.035.293
21/05/2019 247,010 249,940 1,61 251,180 246,800 5.339.668
20/05/2019 240,000 245,990 1,91 246,735 239,770 5.357.765
17/05/2019 236,170 241,380 1,94 242,440 235,645 4.463.748
16/05/2019 235,890 236,790 0,30 240,445 235,720 4.451.523
15/05/2019 235,000 236,080 -0,15 237,530 232,620 5.098.301
14/05/2019 240,640 236,430 -1,30 240,990 236,280 5.310.760
13/05/2019 236,450 239,550 -0,43 240,100 236,197 4.679.417
10/05/2019 239,970 240,590 1,10 242,620 236,370 4.363.496
09/05/2019 236,600 237,970 -0,49 240,540 235,670 4.298.021
08/05/2019 238,000 239,150 0,46 240,810 235,530 3.704.028
07/05/2019 239,190 238,050 -1,02 243,145 236,400 5.062.861
06/05/2019 228,170 240,500 3,69 240,570 227,500 7.118.694
03/05/2019 232,840 231,950 -0,22 233,904 227,180 4.320.638
02/05/2019 230,900 232,450 0,22 233,340 228,080 5.494.082
01/05/2019 233,070 231,950 -0,48 234,620 230,350 4.816.972
30/04/2019 238,080 233,070 -1,84 238,080 230,190 7.610.889
29/04/2019 237,400 237,450 0,19 238,060 234,160 5.337.412
26/04/2019 232,140 237,000 2,69 237,110 231,190 6.182.593
25/04/2019 228,530 230,790 0,19 232,120 228,130 5.953.220
24/04/2019 230,090 230,350 -0,10 231,630 227,750 6.100.330
23/04/2019 228,250 230,580 1,53 231,940 226,100 10.250.687
22/04/2019 224,000 227,110 2,42 227,560 221,500 11.127.295
18/04/2019 217,140 221,750 2,26 223,000 214,210 13.902.897
17/04/2019 223,790 216,840 -1,86 224,237 208,070 22.080.241
16/04/2019 238,010 220,960 -4,01 238,010 215,820 27.338.500
15/04/2019 225,770 230,200 3,13 230,970 224,410 9.920.055
12/04/2019 236,500 223,220 -5,18 236,780 220,770 13.948.198
11/04/2019 246,050 235,420 -4,31 246,920 232,681 8.198.012
10/04/2019 248,780 246,030 -1,11 249,870 245,520 2.743.988
09/04/2019 247,570 248,790 0,02 249,940 245,950 2.903.689
08/04/2019 249,680 248,750 -0,01 249,680 246,310 2.174.845
05/04/2019 248,950 248,780 0,56 249,310 245,170 3.341.678
04/04/2019 245,480 247,390 0,63 249,110 244,640 2.253.318
03/04/2019 246,310 245,840 0,59 247,540 244,590 2.850.460
02/04/2019 245,510 244,410 -0,46 246,400 242,800 4.056.274
01/04/2019 249,710 245,540 -0,70 250,200 243,060 4.701.328
29/03/2019 244,290 247,260 2,08 247,760 241,870 4.292.676
28/03/2019 242,590 242,230 0,22 242,850 238,885 3.601.436
27/03/2019 242,940 241,710 -0,69 245,680 238,160 4.819.090
26/03/2019 247,260 243,390 -1,41 247,890 241,720 4.415.312
25/03/2019 247,420 246,860 -0,09 247,420 240,780 4.081.460
22/03/2019 250,570 247,090 -1,96 251,195 246,990 3.777.861
21/03/2019 249,190 252,020 0,61 252,960 248,660 2.699.694
20/03/2019 257,430 250,500 -2,58 257,690 249,970 4.151.123
19/03/2019 255,950 257,130 0,84 259,249 255,140 4.143.402
18/03/2019 252,660 255,000 1,43 255,310 250,420 3.907.408
15/03/2019 254,340 251,400 -0,74 254,740 249,940 6.457.174
14/03/2019 253,000 253,270 0,40 255,057 252,340 3.865.146
13/03/2019 247,960 252,250 2,59 252,760 247,080 4.881.493
12/03/2019 244,950 245,880 1,12 247,480 243,740 4.235.832
11/03/2019 239,210 243,150 2,47 244,020 236,415 4.539.023
08/03/2019 235,150 237,290 0,25 239,410 234,635 4.919.740
07/03/2019 240,300 236,700 -0,99 241,180 235,550 4.934.674
06/03/2019 241,740 239,070 -0,98 241,740 237,030 4.876.279
05/03/2019 236,530 241,430 2,29 243,202 234,940 6.924.372
04/03/2019 248,120 236,020 -4,12 248,450 234,510 8.639.887
01/03/2019 243,560 246,150 1,62 248,000 243,560 6.917.047
28/02/2019 249,700 242,220 -3,14 251,950 239,150 11.018.433
27/02/2019 261,610 250,080 -4,91 261,610 248,937 8.914.630
26/02/2019 264,660 262,980 -0,61 265,425 262,800 3.211.170
25/02/2019 267,580 264,600 -0,94 268,170 264,380 3.659.143
22/02/2019 266,500 267,110 0,27 268,390 265,950 3.189.140
21/02/2019 269,470 266,400 -1,15 269,940 265,100 2.431.130
20/02/2019 269,210 269,510 -0,33 270,590 268,180 2.771.079
19/02/2019 271,170 270,410 -0,27 272,490 269,280 2.460.031
15/02/2019 267,790 271,130 2,19 271,130 266,620 3.666.176
14/02/2019 263,240 265,330 0,58 267,070 262,710 3.008.107
13/02/2019 263,520 263,800 0,11 266,290 263,150 3.064.768
12/02/2019 259,220 263,500 2,47 264,000 256,920 4.325.326
11/02/2019 261,170 257,140 -1,82 261,180 256,340 4.828.355
08/02/2019 267,500 261,900 -2,64 268,700 260,320 4.534.806
07/02/2019 268,640 269,000 -0,19 270,580 267,257 2.420.454
06/02/2019 265,140 269,500 1,20 269,930 264,980 2.554.215
05/02/2019 270,120 266,310 -0,71 272,090 265,840 3.562.934
04/02/2019 268,310 268,210 -0,19 268,690 264,270 3.380.180
01/02/2019 268,470 268,720 -0,55 269,389 266,030 3.942.817
31/01/2019 270,480 270,200 -0,06 271,735 268,990 3.988.180
30/01/2019 269,690 270,370 1,13 272,435 267,190 3.597.087
29/01/2019 266,000 267,340 0,21 268,450 265,440 2.127.312
28/01/2019 266,900 266,770 -0,48 266,930 264,610 2.806.608
25/01/2019 268,800 268,050 0,72 270,410 265,700 2.798.457
24/01/2019 266,800 266,130 -0,33 268,160 264,260 2.866.065
23/01/2019 267,750 267,020 0,50 269,470 263,670 2.960.583
22/01/2019 264,060 265,690 0,07 267,500 263,740 3.943.873
18/01/2019 262,600 265,500 2,21 266,260 260,420 4.746.860
17/01/2019 260,990 259,770 -0,65 261,740 257,890 3.568.501
16/01/2019 258,730 261,460 1,79 262,190 258,170 6.056.720
15/01/2019 250,000 256,870 3,55 256,920 247,000 5.188.756
14/01/2019 246,590 248,060 0,16 249,920 246,110 4.924.169
11/01/2019 243,450 247,670 1,14 247,760 243,270 3.837.271
10/01/2019 242,080 244,870 0,50 245,140 241,410 3.323.343
09/01/2019 244,760 243,640 0,14 246,630 242,060 3.425.367
08/01/2019 242,330 243,290 1,34 244,790 239,710 3.529.873
07/01/2019 240,400 240,080 0,19 241,980 238,230 4.062.158
04/01/2019 239,800 239,620 1,17 243,460 238,800 5.354.699
03/01/2019 243,480 236,850 -2,73 243,480 236,125 4.619.020
02/01/2019 245,000 243,490 -2,26 246,350 241,470 4.030.627
31/12/2018 248,060 249,120 1,17 250,280 246,940 3.084.047
28/12/2018 246,710 246,240 0,11 249,790 244,810 3.311.608
27/12/2018 239,100 245,970 1,08 245,970 235,235 4.227.050
26/12/2018 232,700 243,350 4,47 243,370 231,810 4.114.121
24/12/2018 236,240 232,940 -2,27 237,900 232,560 3.090.955
21/12/2018 240,730 238,340 -1,69 247,500 237,450 12.194.953
20/12/2018 248,500 242,440 -3,14 249,011 240,050 7.222.283
19/12/2018 252,370 250,310 -1,05 256,560 247,593 5.371.473
18/12/2018 259,700 252,970 -1,98 259,990 248,200 5.046.988
17/12/2018 261,040 258,070 -2,62 262,750 256,734 5.736.157
14/12/2018 270,360 265,020 -2,62 270,570 263,710 3.301.869
13/12/2018 270,860 272,150 0,56 273,320 269,620 2.344.832
12/12/2018 271,950 270,640 1,28 274,560 270,490 3.153.435
11/12/2018 269,580 267,220 0,26 271,530 265,670 3.092.945
10/12/2018 268,590 266,530 -0,98 269,000 260,230 4.040.117
07/12/2018 273,760 269,180 -2,77 276,420 267,280 3.478.017
06/12/2018 273,020 276,850 -0,61 276,940 265,250 6.561.181
04/12/2018 286,150 278,550 -2,72 287,940 276,910 4.573.430
03/12/2018 283,000 286,330 1,77 286,530 282,714 4.172.088
30/11/2018 282,990 281,360 -0,42 283,640 279,066 6.140.991
29/11/2018 280,430 282,550 0,57 285,450 280,310 4.105.349
28/11/2018 272,820 280,950 3,61 282,400 272,820 5.036.875
27/11/2018 265,570 271,150 1,87 271,300 265,030 3.489.621
26/11/2018 264,620 266,160 1,74 268,300 263,498 3.616.776
23/11/2018 260,000 261,620 0,41 262,940 258,280 1.159.250
21/11/2018 262,590 260,550 -0,36 264,630 260,450 3.234.279
20/11/2018 265,620 261,500 -1,71 266,780 260,400 3.607.283
19/11/2018 271,480 266,050 -1,87 272,270 264,180 3.667.766
16/11/2018 264,990 271,110 2,33 271,800 264,920 3.847.565
15/11/2018 264,000 264,940 -0,01 265,920 260,850 3.653.831
14/11/2018 269,290 264,960 -1,58 270,520 263,350 3.449.894
13/11/2018 272,580 269,220 -1,16 273,602 268,140 2.516.175
12/11/2018 276,000 272,380 -1,51 277,790 272,000 3.128.952
09/11/2018 276,860 276,550 -0,04 278,000 274,190 2.904.257
08/11/2018 276,000 276,650 0,74 278,000 274,700 3.797.314
07/11/2018 266,900 274,630 4,21 276,750 266,900 5.771.964
06/11/2018 260,700 263,540 0,97 264,010 260,700 2.516.971
05/11/2018 262,150 261,010 0,00 263,000 260,070 3.118.052
02/11/2018 264,610 261,010 0,03 266,375 259,560 2.578.619
01/11/2018 262,920 260,930 -0,16 264,680 259,760 2.764.680
31/10/2018 260,870 261,350 1,19 264,069 260,220 4.205.635
30/10/2018 256,690 258,280 0,69 259,690 253,980 4.156.215
29/10/2018 259,720 256,520 -0,64 262,040 253,490 3.676.556
26/10/2018 261,500 258,180 -2,29 262,400 257,020 4.825.382
25/10/2018 258,160 264,240 3,09 265,180 253,370 4.599.952
24/10/2018 264,010 256,320 -3,22 265,330 255,990 5.218.103
23/10/2018 259,720 264,860 1,02 265,520 259,200 4.081.643
22/10/2018 266,750 262,190 -1,17 266,830 260,060 2.604.915
19/10/2018 266,620 265,300 -0,57 267,980 263,890 3.253.762
18/10/2018 267,350 266,810 -0,18 267,880 263,710 3.067.472
17/10/2018 270,190 267,300 -1,93 271,000 265,630 3.852.857
16/10/2018 269,690 272,570 4,73 272,810 265,000 6.431.349
15/10/2018 260,130 260,250 0,25 262,440 259,310 3.544.276
12/10/2018 259,700 259,610 0,97 261,390 256,860 3.871.760
11/10/2018 262,000 257,120 -2,27 264,402 255,780 4.526.427
10/10/2018 270,600 263,080 -2,60 271,420 262,520 4.266.108
09/10/2018 269,190 270,110 0,41 271,955 268,470 2.509.837
08/10/2018 268,840 269,010 -0,07 269,655 265,653 1.863.784
05/10/2018 268,650 269,200 0,33 271,000 267,950 2.045.642
04/10/2018 271,000 268,320 -0,95 271,620 267,312 2.185.740
03/10/2018 272,000 270,900 0,10 272,070 269,770 2.958.350
02/10/2018 269,000 270,630 0,57 271,440 267,500 2.730.522
01/10/2018 267,250 269,100 1,15 270,020 267,020 3.312.777
28/09/2018 264,380 266,040 0,53 266,190 263,848 2.648.753
27/09/2018 263,000 264,650 0,66 265,410 262,930 2.732.679
26/09/2018 264,500 262,910 -0,23 265,490 262,450 2.195.072
25/09/2018 267,300 263,510 -1,44 267,330 263,030 3.723.658
24/09/2018 267,010 267,360 0,26 269,530 266,670 2.615.412
21/09/2018 266,100 266,670 0,11 267,840 265,850 5.603.364
20/09/2018 266,080 266,390 0,40 267,940 266,060 2.047.632
19/09/2018 264,470 265,330 0,77 265,610 263,160 2.257.668
18/09/2018 262,930 263,290 -0,22 264,090 262,005 3.501.079
17/09/2018 266,500 263,870 -0,54 266,660 263,410 1.895.537
14/09/2018 265,400 265,310 -0,07 266,650 263,280 2.023.763
13/09/2018 264,160 265,490 1,07 265,685 263,420 2.718.326
12/09/2018 261,120 262,670 0,62 264,490 260,850 2.226.247
11/09/2018 257,920 261,040 0,50 261,418 257,483 2.276.303
10/09/2018 266,780 259,730 -3,19 266,800 258,750 4.145.249
07/09/2018 269,640 268,280 -0,51 271,160 267,510 2.956.595
06/09/2018 267,600 269,650 0,75 270,020 266,941 2.543.244
05/09/2018 268,560 267,640 -0,32 268,795 266,930 2.230.557
04/09/2018 268,000 268,510 0,02 269,410 266,570 2.091.228
31/08/2018 268,280 268,460 0,03 269,206 267,200 2.958.178
30/08/2018 269,460 268,390 -0,23 270,170 268,110 2.970.248
29/08/2018 268,390 269,000 0,18 269,320 267,250 2.869.329
28/08/2018 268,540 268,510 0,54 269,140 267,330 2.600.772
27/08/2018 265,000 267,080 1,06 267,450 264,420 2.613.849
24/08/2018 261,750 264,280 1,09 264,780 261,750 2.225.742
23/08/2018 261,020 261,420 0,26 262,560 259,560 1.603.370
22/08/2018 261,950 260,740 -0,36 261,950 260,250 2.147.503
21/08/2018 261,850 261,690 -0,27 262,520 260,730 1.557.927
20/08/2018 263,000 262,400 0,03 263,490 261,570 1.779.309
17/08/2018 263,550 262,330 -0,29 264,130 261,720 1.923.699
16/08/2018 261,570 263,100 0,96 263,750 261,450 2.090.879
15/08/2018 261,980 260,610 -1,09 262,690 259,190 2.015.125
14/08/2018 260,890 263,480 0,99 264,295 260,850 1.940.602
13/08/2018 261,000 260,910 0,21 262,550 260,298 1.635.095
10/08/2018 260,490 260,360 -0,47 261,500 259,110 1.618.874
09/08/2018 259,910 261,590 1,07 263,020 259,310 2.315.025
08/08/2018 258,110 258,810 0,45 259,500 257,920 1.494.212
07/08/2018 257,640 257,650 0,35 258,845 257,130 1.462.710
06/08/2018 256,500 256,760 -0,18 257,540 255,465 1.346.126
03/08/2018 256,450 257,220 0,45 257,560 254,300 1.422.315
02/08/2018 253,500 256,080 1,07 256,300 252,230 1.837.291
01/08/2018 256,100 253,370 0,06 256,100 252,810 3.003.154
31/07/2018 254,140 253,220 -0,24 255,200 252,850 2.355.885
30/07/2018 255,910 253,840 -0,82 256,890 253,110 1.649.875
27/07/2018 257,790 255,950 -0,41 257,790 255,390 1.656.765
26/07/2018 256,250 257,000 0,84 257,870 255,795 2.007.580
25/07/2018 254,810 254,860 0,43 255,270 252,765 3.015.731
24/07/2018 254,860 253,760 0,40 254,960 252,010 2.473.182
23/07/2018 252,910 252,740 0,02 255,230 252,430 1.478.045
20/07/2018 251,170 252,700 -0,09 253,550 251,170 1.948.428
19/07/2018 255,320 252,930 -0,97 256,500 251,850 2.243.498
publicidad
publicidad