25 de Junio, 05:44 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

UNITEDHEALTH (UNH)UNITEDHEALTH (UNH)

2,480,98 %
254,37

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
18/12/2017 222,600 222,670 0,38 224,810 222,190 2.877.886
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 2.257.897
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 2.242.195
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

Mas noticias

publicidad
publicidad