16 de Diciembre, 11:51 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

UNITEDHEALTH (UNH)UNITEDHEALTH (UNH)

-7,13-2,62 %
265,02

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
18/07/2018 251,110 255,420 2,05 256,610 250,440 3.295.846
17/07/2018 251,550 250,290 -2,60 252,520 246,269 6.877.523
16/07/2018 258,290 256,980 -0,66 258,450 256,435 3.621.388
13/07/2018 256,390 258,700 1,03 259,010 256,020 2.298.498
12/07/2018 256,180 256,050 0,57 256,820 254,920 1.592.628
11/07/2018 255,140 254,590 -0,37 256,000 253,735 1.446.427
10/07/2018 254,180 255,540 0,74 256,900 253,750 2.010.192
09/07/2018 252,130 253,670 1,16 254,010 251,050 2.031.455
06/07/2018 251,010 250,760 0,10 251,730 249,421 1.572.254
05/07/2018 249,110 250,500 1,43 250,926 247,580 2.177.554
03/07/2018 248,300 246,980 -0,20 248,750 246,740 1.247.991
02/07/2018 245,000 247,480 0,87 247,730 244,120 1.790.305
29/06/2018 244,900 245,340 0,18 247,500 244,600 2.772.449
28/06/2018 247,130 244,900 -1,32 248,000 242,230 3.509.976
27/06/2018 250,290 248,170 -0,64 251,760 248,130 2.461.356
26/06/2018 250,560 249,770 -0,37 252,470 249,540 2.157.247
25/06/2018 254,360 250,710 -1,44 255,130 248,610 3.058.884
22/06/2018 252,240 254,370 0,98 255,110 251,190 2.742.367
21/06/2018 252,950 251,890 -0,36 253,650 250,920 2.068.352
20/06/2018 253,315 252,810 -0,08 253,730 251,880 2.580.380
19/06/2018 252,970 253,020 -0,73 253,300 251,160 2.370.049
18/06/2018 254,000 254,870 -0,43 255,010 252,135 1.881.441
15/06/2018 254,270 255,980 0,25 255,980 252,560 4.721.340
14/06/2018 254,470 255,330 0,97 255,990 253,660 2.397.620
13/06/2018 254,140 252,870 -0,28 256,730 252,480 3.008.017
12/06/2018 253,200 253,580 -0,08 253,940 250,170 2.510.002
11/06/2018 250,840 253,780 1,24 254,990 250,400 2.773.111
08/06/2018 249,460 250,680 0,68 251,500 248,070 3.023.602
07/06/2018 249,760 248,980 0,13 250,000 248,250 2.110.004
06/06/2018 246,320 248,650 1,73 248,720 245,130 2.648.048
05/06/2018 245,090 244,430 -0,08 245,115 241,910 1.531.857
04/06/2018 244,000 244,630 0,53 245,240 242,740 2.188.862
01/06/2018 243,740 243,350 0,76 243,740 241,290 2.368.697
31/05/2018 244,210 241,510 -1,40 244,745 240,677 2.950.734
30/05/2018 243,740 244,940 1,14 245,750 242,630 2.054.227
29/05/2018 243,860 242,170 -1,13 243,860 240,240 2.821.359
25/05/2018 242,950 244,950 0,91 245,580 242,440 1.518.099
24/05/2018 244,570 242,730 -0,63 245,440 242,200 2.602.905
23/05/2018 244,030 244,260 -0,38 245,500 241,635 3.047.807
22/05/2018 248,000 245,180 -1,10 248,050 243,840 2.643.094
21/05/2018 245,000 247,900 1,33 249,170 244,840 3.040.168
18/05/2018 243,370 244,640 0,69 244,760 242,390 2.283.773
17/05/2018 241,490 242,960 0,51 243,560 240,540 2.375.544
16/05/2018 239,650 241,720 0,93 241,810 238,570 1.904.033
15/05/2018 241,860 239,500 -1,40 242,220 238,666 2.392.579
14/05/2018 238,900 242,900 1,94 243,670 238,820 3.885.448
11/05/2018 233,580 238,280 1,96 238,800 232,948 3.037.505
10/05/2018 230,150 233,710 1,96 234,290 229,360 2.165.814
09/05/2018 233,050 229,210 -1,22 233,420 228,230 3.499.550
08/05/2018 233,720 232,030 -0,75 233,720 230,650 2.695.590
07/05/2018 235,880 233,780 -0,90 236,990 232,630 3.040.650
04/05/2018 233,100 235,900 0,75 236,650 232,160 1.994.785
03/05/2018 231,970 234,150 0,30 234,800 229,308 2.723.585
02/05/2018 235,380 233,460 -1,43 236,210 232,860 3.294.993
01/05/2018 237,000 236,850 0,19 237,490 234,360 2.633.410
30/04/2018 241,000 236,400 -1,57 241,000 236,400 3.441.410
27/04/2018 237,630 240,180 1,33 240,540 237,150 2.301.299
26/04/2018 235,730 237,030 0,91 237,840 234,330 2.224.880
25/04/2018 233,450 234,900 0,29 235,100 230,440 2.679.367
24/04/2018 235,950 234,220 -0,05 237,320 232,560 2.705.251
23/04/2018 235,290 234,340 -0,31 236,210 233,080 3.049.568
20/04/2018 236,050 235,060 -0,30 237,100 233,500 2.809.303
19/04/2018 236,200 235,760 -0,27 238,270 234,800 2.712.572
18/04/2018 239,000 236,400 -0,90 239,740 236,300 2.937.249
17/04/2018 239,310 238,550 3,57 241,670 236,077 6.006.225
16/04/2018 227,110 230,320 2,69 231,849 226,350 4.498.317
13/04/2018 225,100 224,280 0,02 226,130 223,080 2.330.611
12/04/2018 224,040 224,240 1,05 225,750 223,410 2.656.416
11/04/2018 224,270 221,900 -2,16 225,390 221,690 3.473.029
10/04/2018 225,400 226,790 1,82 228,160 223,490 2.738.260
09/04/2018 225,580 222,730 -0,55 226,130 222,360 3.030.346
06/04/2018 226,650 223,960 -2,23 228,190 221,820 3.222.560
05/04/2018 229,460 229,070 0,12 231,580 226,795 3.341.450
04/04/2018 220,690 228,790 1,87 229,480 220,420 4.671.310
03/04/2018 220,340 224,580 3,40 225,100 219,690 4.642.223
02/04/2018 218,460 217,200 1,50 222,990 214,630 6.194.840
29/03/2018 219,380 214,000 -2,06 223,350 214,000 5.504.171
28/03/2018 218,890 218,500 0,25 219,910 217,040 3.178.302
27/03/2018 220,320 217,960 -0,51 221,950 216,410 3.669.842
26/03/2018 215,190 219,070 3,07 219,410 214,700 3.423.922
23/03/2018 215,750 212,550 -1,24 217,730 212,495 5.740.796
22/03/2018 221,650 215,210 -3,42 221,661 215,100 5.757.520
21/03/2018 226,450 222,820 -1,75 227,440 222,820 3.419.655
20/03/2018 225,160 226,780 0,77 227,600 223,880 3.429.080
19/03/2018 227,310 225,050 -1,23 227,970 223,680 3.343.512
16/03/2018 229,660 227,860 -0,71 231,270 227,750 5.690.267
15/03/2018 225,830 229,480 1,82 230,760 225,660 3.197.202
14/03/2018 227,130 225,380 -0,69 229,390 225,020 3.047.965
13/03/2018 223,530 226,940 1,87 228,060 223,160 3.343.607
12/03/2018 226,210 222,770 -1,18 227,000 222,770 3.116.952
09/03/2018 226,110 225,430 0,31 226,520 222,500 4.834.509
08/03/2018 227,930 224,730 -1,12 227,990 223,920 3.458.243
07/03/2018 224,350 227,270 0,48 227,815 223,750 3.237.476
06/03/2018 228,920 226,180 -0,96 229,153 223,890 2.614.925
05/03/2018 223,370 228,380 1,42 229,430 222,790 2.624.353
02/03/2018 223,210 225,190 0,33 225,820 222,590 2.609.974
01/03/2018 225,700 224,450 -0,76 229,290 222,738 3.483.791
28/02/2018 234,420 226,160 -2,74 234,750 226,090 4.357.723
27/02/2018 234,400 232,520 -0,66 235,890 232,440 2.898.638
26/02/2018 231,640 234,060 1,69 234,510 229,700 3.101.171
23/02/2018 227,900 230,160 1,35 230,320 225,905 2.392.878
22/02/2018 226,300 227,090 0,87 229,840 225,080 2.767.967
21/02/2018 226,150 225,130 -0,68 229,350 225,110 3.359.953
20/02/2018 227,910 226,660 -1,18 228,750 225,610 3.163.801
16/02/2018 225,990 229,370 1,48 230,550 225,700 3.617.517
15/02/2018 229,270 226,020 -1,21 230,000 221,740 4.527.029
14/02/2018 224,950 228,780 0,94 229,340 223,920 2.874.598
13/02/2018 223,150 226,640 0,42 227,120 222,385 3.322.280
12/02/2018 222,440 225,690 2,14 228,000 222,150 4.911.933
09/02/2018 218,000 220,960 2,08 223,280 212,010 6.224.865
08/02/2018 225,330 216,460 -4,14 226,630 216,260 4.891.530
07/02/2018 222,330 225,820 0,28 229,290 221,510 5.505.345
06/02/2018 212,200 225,180 2,35 226,509 210,210 6.888.548
05/02/2018 230,790 220,020 -5,11 233,110 208,480 6.139.458
02/02/2018 233,000 231,880 -1,42 236,300 231,190 3.869.968
01/02/2018 235,260 235,220 -0,66 237,820 233,830 4.256.971
31/01/2018 242,840 236,780 0,05 247,000 235,760 5.182.980
30/01/2018 232,880 236,650 -4,35 242,740 232,100 11.522.334
29/01/2018 249,280 247,410 -0,43 250,790 247,400 2.564.360
26/01/2018 245,000 248,470 1,34 248,735 244,460 2.614.387
25/01/2018 244,750 245,180 0,13 246,190 243,900 2.353.178
24/01/2018 246,010 244,850 -0,15 247,314 243,710 2.688.483
23/01/2018 242,990 245,210 0,68 246,980 242,410 3.266.237
22/01/2018 243,590 243,560 0,09 243,795 241,360 4.008.962
19/01/2018 244,180 243,350 0,08 244,350 241,070 4.290.196
18/01/2018 239,260 243,160 1,98 243,900 238,550 6.230.384
17/01/2018 234,670 238,430 2,37 238,960 233,850 5.097.156
16/01/2018 233,370 232,900 1,86 235,000 231,250 6.846.589
12/01/2018 227,450 228,640 1,44 229,900 226,520 3.943.796
11/01/2018 224,180 225,390 0,53 225,920 223,700 2.542.434
10/01/2018 224,830 224,200 -0,74 225,010 223,030 2.311.272
09/01/2018 224,760 225,880 0,50 226,630 223,300 2.628.028
08/01/2018 228,130 224,760 -1,74 228,710 224,610 2.730.573
05/01/2018 225,190 228,730 1,91 229,050 224,720 2.391.265
04/01/2018 224,340 224,450 0,43 226,100 224,170 2.657.064
03/01/2018 221,620 223,480 1,05 223,810 220,520 2.353.932
02/01/2018 221,020 221,160 0,32 222,450 220,000 3.276.077
29/12/2017 223,950 220,460 -1,04 223,950 220,460 2.350.169
28/12/2017 221,460 222,770 1,07 222,790 220,150 1.451.986
27/12/2017 219,980 220,420 0,37 221,440 219,250 1.604.906
26/12/2017 219,090 219,600 -0,18 220,420 219,090 1.481.916
22/12/2017 222,000 220,000 -0,76 222,350 218,450 1.959.734
21/12/2017 223,120 221,690 -0,31 223,940 221,370 2.948.543
20/12/2017 223,110 222,380 0,15 224,890 221,730 2.633.120
19/12/2017 222,990 222,040 -0,28 223,790 220,850 2.337.340

Mas noticias

publicidad
publicidad