UNITEDHEALTH (UNH)UNITEDHEALTH (UNH)

2,130,70 %
306,10

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
28/05/2020 305,950 303,970 0,07 309,660 303,290 4.384.550
27/05/2020 297,420 303,770 3,01 303,800 290,800 5.605.268
26/05/2020 296,500 294,890 1,71 297,030 292,500 4.567.618
22/05/2020 287,300 289,940 1,06 290,240 284,794 2.914.546
21/05/2020 286,040 286,910 -0,38 290,130 284,930 3.604.515
20/05/2020 292,900 287,990 -0,37 292,900 286,700 3.172.711
19/05/2020 290,740 289,050 -1,47 294,630 288,880 3.058.380
18/05/2020 298,480 293,360 0,82 299,720 292,020 4.013.563
15/05/2020 292,410 290,960 0,12 300,000 290,720 12.162.530
14/05/2020 275,930 290,610 4,54 292,449 275,640 5.703.864
13/05/2020 284,490 278,000 -3,37 286,400 275,560 5.458.074
12/05/2020 291,770 287,700 -0,34 293,150 287,700 4.211.385
11/05/2020 285,560 288,690 0,59 290,103 285,255 3.486.444
08/05/2020 289,490 287,000 0,70 290,000 285,660 3.199.373
07/05/2020 291,060 285,000 -1,31 292,290 284,516 3.160.834
06/05/2020 295,100 288,770 -1,46 297,680 288,440 2.561.923
05/05/2020 289,960 293,040 1,91 296,000 287,290 2.500.329
04/05/2020 284,490 287,540 1,06 287,940 282,110 2.893.321
01/05/2020 288,390 284,510 -2,72 289,000 279,600 3.524.891
30/04/2020 286,650 292,470 1,68 295,000 285,520 7.557.738
29/04/2020 292,000 287,650 -0,25 292,750 286,100 4.247.051
28/04/2020 298,000 288,360 -1,91 298,250 285,620 3.852.111
27/04/2020 293,210 293,980 0,92 296,860 290,630 3.705.275
24/04/2020 287,290 291,290 2,09 291,900 284,000 3.249.092
23/04/2020 279,060 285,330 3,00 288,460 278,540 4.413.101
22/04/2020 279,580 277,020 1,03 283,820 276,710 3.645.681
21/04/2020 274,950 274,190 -2,82 280,000 273,250 3.974.929
20/04/2020 285,300 282,140 -2,90 289,009 281,270 4.021.748
17/04/2020 300,990 290,560 -2,64 304,000 287,100 5.842.847
16/04/2020 283,440 298,430 5,95 300,000 280,010 7.726.703
15/04/2020 276,330 281,680 4,13 282,990 270,680 7.817.772
14/04/2020 269,000 270,500 2,65 273,070 267,000 4.699.889
13/04/2020 262,060 263,510 -0,23 264,960 258,180 2.944.917
09/04/2020 265,000 264,130 -1,38 270,400 261,600 4.888.431
08/04/2020 247,690 267,830 7,98 269,160 246,260 6.382.234
07/04/2020 259,810 248,040 -0,12 266,710 246,540 4.973.670
06/04/2020 240,000 248,340 8,21 249,290 235,120 6.337.748
03/04/2020 238,320 229,490 -4,55 239,337 227,270 4.583.452
02/04/2020 235,300 240,440 1,31 242,000 226,030 4.307.656
01/04/2020 238,690 237,320 -4,84 246,605 235,440 4.543.782
31/03/2020 243,480 249,380 -0,76 254,530 243,000 5.445.548
30/03/2020 242,640 251,280 3,64 254,090 242,640 5.325.028
27/03/2020 242,940 242,450 -5,07 251,600 238,240 4.879.242
26/03/2020 234,030 255,390 7,92 257,960 232,300 7.374.252
25/03/2020 219,090 236,640 7,66 247,510 216,000 7.732.845
24/03/2020 202,140 219,800 15,20 220,270 199,000 8.885.365
23/03/2020 202,040 190,800 -8,58 205,750 187,720 8.264.429
20/03/2020 223,180 208,705 -5,05 232,640 206,150 6.712.273
19/03/2020 216,980 219,800 5,81 226,120 208,943 8.062.572
18/03/2020 225,750 207,725 -14,94 231,450 200,190 10.446.033
17/03/2020 230,820 244,220 8,52 248,760 228,290 9.640.576
16/03/2020 243,920 225,040 -17,28 245,680 223,950 10.293.999
13/03/2020 260,990 272,040 8,64 273,220 242,270 9.308.415
12/03/2020 260,000 250,410 -9,85 272,230 250,000 10.360.951
11/03/2020 274,760 277,780 -0,79 285,240 273,260 7.725.021
10/03/2020 279,720 280,000 1,52 283,900 272,500 7.363.780
09/03/2020 264,465 275,810 -2,84 281,440 259,240 6.597.078
06/03/2020 275,420 283,870 0,32 284,970 271,900 5.360.240
05/03/2020 281,600 282,960 -2,23 289,420 279,940 5.895.691
04/03/2020 290,000 289,420 9,87 295,840 282,210 14.489.035
03/03/2020 275,350 263,430 -3,54 280,354 259,230 6.192.799
02/03/2020 257,340 273,110 9,07 273,240 250,320 8.860.394
28/02/2020 246,200 250,390 -2,10 257,100 245,300 5.467.163
27/02/2020 258,420 255,770 -2,75 262,154 252,070 6.435.583
26/02/2020 264,720 263,000 -0,15 269,830 258,710 6.802.975
25/02/2020 280,150 263,390 -5,18 281,980 262,010 8.167.186
24/02/2020 286,890 277,790 -7,84 288,990 277,640 8.782.422
21/02/2020 300,470 301,430 -0,23 302,510 298,610 2.974.262
20/02/2020 303,200 302,130 -1,04 304,160 297,890 2.882.791
19/02/2020 303,370 305,310 1,05 306,715 302,726 3.020.619
18/02/2020 299,670 302,140 1,12 303,350 299,000 3.241.651
14/02/2020 302,210 298,780 -1,13 303,970 297,307 2.468.198
13/02/2020 300,140 302,200 -0,42 305,900 300,140 3.550.892
12/02/2020 295,000 303,480 4,36 305,000 294,010 6.696.589
11/02/2020 286,850 290,790 1,31 291,570 285,900 2.910.421
10/02/2020 286,230 287,030 -0,76 289,290 285,450 3.145.171
07/02/2020 292,870 289,220 -1,11 293,390 288,910 3.318.735
06/02/2020 297,000 292,460 -1,11 297,270 290,000 3.043.156
05/02/2020 285,600 295,730 5,30 297,000 285,440 5.742.380
04/02/2020 277,280 280,840 2,49 283,500 276,880 4.287.289
03/02/2020 275,130 274,020 0,58 276,850 270,820 5.633.934
31/01/2020 278,170 272,450 -3,04 278,780 271,180 5.520.445
30/01/2020 281,840 280,980 -0,68 281,840 275,920 4.210.429
29/01/2020 284,000 282,900 -1,04 286,190 280,891 3.962.068
28/01/2020 283,910 285,870 0,63 288,370 283,300 4.164.749
27/01/2020 288,000 284,090 -2,98 288,080 280,070 4.344.020
24/01/2020 298,340 292,810 -2,22 299,930 291,560 3.407.777
23/01/2020 300,010 299,460 -0,38 300,580 296,650 3.085.015
22/01/2020 301,990 300,590 0,02 302,130 297,350 3.117.467
21/01/2020 296,890 300,530 0,69 302,540 296,010 4.662.560
17/01/2020 300,010 298,470 -0,75 300,700 295,880 4.266.641
16/01/2020 298,000 300,740 1,46 300,990 295,930 3.694.158
15/01/2020 289,020 296,410 2,83 299,640 289,000 6.081.111
14/01/2020 285,600 288,240 0,84 288,240 284,250 5.969.938
13/01/2020 294,370 285,850 -3,14 294,450 285,015 6.984.462
10/01/2020 296,070 295,130 0,31 296,070 292,210 2.477.911
09/01/2020 294,290 294,220 -0,57 297,200 293,717 2.827.520
08/01/2020 291,500 295,900 2,11 297,380 290,040 3.376.582
07/01/2020 290,700 289,790 -0,60 291,490 287,580 2.492.924
06/01/2020 288,000 291,550 0,69 291,660 287,220 2.806.493
03/01/2020 287,270 289,540 -1,01 291,875 284,360 2.697.973
02/01/2020 293,980 292,500 -0,50 295,700 289,790 2.540.247
31/12/2019 293,660 293,980 0,04 294,090 291,150 2.224.152
30/12/2019 296,050 293,850 -0,72 296,540 293,450 1.510.322
27/12/2019 296,010 295,970 0,11 296,540 295,014 1.443.765
26/12/2019 295,300 295,650 0,38 296,260 294,540 1.050.407
24/12/2019 295,260 294,540 -0,19 295,830 293,560 714.032
23/12/2019 293,430 295,090 0,85 295,845 292,810 2.060.001
20/12/2019 298,900 292,590 -0,69 300,000 292,510 6.487.185
19/12/2019 295,000 294,620 0,59 297,200 293,620 2.886.853
18/12/2019 291,000 292,900 0,84 294,860 290,990 3.473.945
17/12/2019 291,240 290,470 -0,53 292,778 289,170 4.336.202
16/12/2019 287,970 292,030 2,29 295,439 287,060 4.662.534
13/12/2019 284,970 285,480 0,66 287,810 284,120 3.501.494
12/12/2019 281,030 283,610 1,11 283,990 280,040 2.918.263
11/12/2019 278,300 280,500 0,35 280,660 278,030 2.751.255
10/12/2019 277,600 279,520 0,71 279,600 274,010 2.380.104
09/12/2019 280,770 277,540 -0,95 280,870 277,420 2.638.623
06/12/2019 282,840 280,190 -0,64 283,040 279,114 2.721.175
05/12/2019 279,240 282,000 0,96 282,820 277,440 3.154.799
04/12/2019 281,620 279,320 0,87 281,840 278,640 2.673.975
03/12/2019 276,970 276,900 -0,99 278,420 273,850 3.243.072
02/12/2019 281,780 279,660 -0,08 282,000 278,567 2.504.611
29/11/2019 278,100 279,870 -0,29 280,920 277,330 1.520.931
27/11/2019 281,010 280,670 -0,26 281,930 278,690 2.308.623
26/11/2019 280,710 281,400 -0,45 282,250 280,160 2.996.139
25/11/2019 277,780 282,670 2,11 283,000 277,010 4.037.929
22/11/2019 276,530 276,840 0,10 277,770 275,000 2.771.730
21/11/2019 275,220 276,550 0,36 277,679 273,910 3.255.097
20/11/2019 272,250 275,560 0,48 276,030 271,240 4.096.652
19/11/2019 275,240 274,230 0,48 275,360 271,550 3.982.945
18/11/2019 269,000 272,930 1,31 278,450 269,000 6.965.701
15/11/2019 256,110 269,400 5,30 275,570 255,360 10.015.480
14/11/2019 253,800 255,830 0,89 256,080 253,470 2.091.730
13/11/2019 254,870 253,570 -0,66 256,880 253,190 3.403.924
12/11/2019 253,590 255,250 0,46 255,760 253,410 1.890.809
11/11/2019 255,050 254,090 -1,12 256,460 253,330 1.744.445
08/11/2019 256,770 256,970 0,20 258,340 255,000 2.200.196
07/11/2019 251,950 256,460 2,37 256,750 251,260 3.590.953
06/11/2019 249,710 250,520 0,09 251,990 249,090 3.665.124
05/11/2019 253,740 250,300 -0,38 254,272 250,090 4.861.487
04/11/2019 253,630 251,250 -0,38 253,830 249,910 3.166.266
01/11/2019 253,990 252,210 -0,19 256,330 252,160 2.918.462
31/10/2019 254,380 252,700 -0,82 255,720 249,910 3.960.336
30/10/2019 252,170 254,800 0,99 255,275 251,980 3.299.138
29/10/2019 247,040 252,290 2,12 253,200 246,310 3.510.757
28/10/2019 245,260 247,050 0,87 248,390 244,920 2.954.073
25/10/2019 243,910 244,910 0,16 246,080 242,150 2.814.935
24/10/2019 248,030 244,510 -1,33 248,490 243,910 2.558.219
23/10/2019 248,390 247,800 -0,67 251,750 246,730 3.761.436
22/10/2019 243,640 249,480 2,28 251,500 243,150 5.664.485
21/10/2019 245,020 243,920 -0,58 245,600 242,150 3.035.390
18/10/2019 244,450 245,340 0,69 246,410 241,760 4.917.498
17/10/2019 238,690 243,670 2,82 244,610 237,270 6.325.100
16/10/2019 236,290 236,990 -0,67 237,480 234,080 5.394.640
15/10/2019 232,690 238,590 8,16 239,840 231,090 13.444.552
14/10/2019 221,630 220,590 -0,67 223,340 219,903 4.102.592
11/10/2019 225,540 222,070 -0,74 228,850 221,590 5.901.744
10/10/2019 218,190 223,730 0,74 224,130 217,520 5.297.858
09/10/2019 221,710 222,080 0,90 223,470 220,170 4.499.878
08/10/2019 219,490 220,110 -0,51 221,980 218,396 4.867.890
07/10/2019 219,050 221,240 0,66 222,530 218,990 3.860.441
04/10/2019 216,840 219,800 2,06 219,860 215,138 3.709.061
03/10/2019 215,630 215,360 -0,64 216,360 213,050 3.376.458
02/10/2019 216,150 216,750 -0,21 219,360 215,280 4.922.160
01/10/2019 219,190 217,210 -0,05 219,190 212,080 5.525.873
30/09/2019 213,640 217,320 0,96 218,530 213,120 5.322.489
27/09/2019 218,180 215,260 -0,10 218,880 215,020 4.834.484
26/09/2019 223,040 215,480 -3,01 223,630 213,430 10.448.551
25/09/2019 224,280 222,170 -1,26 226,500 222,130 4.669.208
24/09/2019 229,380 225,000 -1,65 229,840 222,920 5.014.837
23/09/2019 229,770 228,770 -1,77 230,780 228,320 3.391.043
20/09/2019 234,770 232,890 0,02 235,000 231,920 6.246.773
19/09/2019 232,000 232,850 0,97 233,950 231,230 2.673.620
18/09/2019 230,800 230,610 -0,82 233,135 229,230 2.966.039
17/09/2019 233,070 232,520 -0,81 233,990 231,170 2.407.378
16/09/2019 232,820 234,430 0,35 236,050 232,150 2.924.982
13/09/2019 232,990 233,610 1,53 236,560 231,540 4.521.766
12/09/2019 235,000 230,100 -1,75 236,400 229,700 4.709.645
11/09/2019 232,490 234,210 0,75 234,250 228,580 3.150.004
10/09/2019 231,450 232,460 0,77 234,290 230,830 4.232.374
09/09/2019 229,000 230,680 0,73 232,000 228,560 3.895.538
06/09/2019 230,170 229,000 -0,26 231,960 228,590 4.182.594
05/09/2019 230,000 229,590 1,26 231,510 227,580 4.256.106
04/09/2019 231,950 226,730 -1,69 232,950 226,500 4.510.878
03/09/2019 231,740 230,620 -1,44 232,170 228,470 3.335.649
30/08/2019 233,670 234,000 1,47 235,050 232,290 3.371.392
29/08/2019 228,420 230,620 1,44 232,300 228,010 4.052.337
28/08/2019 222,420 227,350 1,98 229,770 220,780 4.780.975
27/08/2019 231,720 222,930 -3,53 232,400 222,600 4.942.350
26/08/2019 232,520 231,080 0,18 234,560 230,460 2.852.756
23/08/2019 232,900 230,660 -0,98 235,100 229,380 4.801.190
22/08/2019 240,350 232,940 -3,08 240,350 232,670 4.496.541
21/08/2019 240,190 240,350 0,08 241,890 239,300 2.759.423
20/08/2019 244,210 240,160 -1,86 244,600 239,920 3.195.435
19/08/2019 247,490 244,710 -0,40 248,490 244,090 2.667.904
16/08/2019 245,380 245,690 0,59 247,105 244,180 2.788.204
15/08/2019 244,350 244,250 0,43 245,260 241,450 2.506.454
14/08/2019 246,730 243,200 -2,42 248,410 243,010 3.463.210
13/08/2019 241,680 249,220 2,21 250,460 241,510 2.771.148
12/08/2019 246,790 243,820 -1,93 247,960 243,820 1.547.899
09/08/2019 247,720 248,630 0,41 250,420 246,140 2.532.253
08/08/2019 246,190 247,620 0,47 247,670 243,370 2.829.993
07/08/2019 246,270 246,450 -0,74 247,040 241,260 3.156.300
06/08/2019 245,930 248,280 1,31 248,280 243,570 3.449.064
05/08/2019 248,130 245,060 -2,00 249,940 242,590 5.802.348
02/08/2019 249,690 250,050 0,32 251,570 246,100 2.677.509
01/08/2019 249,190 249,250 0,10 251,580 247,280 3.588.098
31/07/2019 256,320 249,010 -2,32 257,160 248,480 3.410.338
30/07/2019 252,660 254,930 0,44 255,060 250,470 1.895.731
29/07/2019 252,840 253,820 0,35 255,300 252,340 2.001.878
26/07/2019 249,020 252,940 1,70 253,880 246,510 3.294.830
25/07/2019 251,130 248,700 -0,97 252,750 248,290 3.357.233
24/07/2019 252,790 251,130 -1,52 252,830 245,130 4.863.385
23/07/2019 254,470 255,010 -0,12 256,100 252,015 2.832.782
22/07/2019 258,140 255,320 -0,52 258,950 254,530 4.045.825
19/07/2019 261,100 256,650 -1,52 262,720 256,400 4.409.613
18/07/2019 265,640 260,600 -2,27 266,510 257,260 5.771.781
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

Más noticias