Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UNH.US
508.17-8.66(-1.68%)(czas lokalny: 24.05.2024 16:00)Unitedhealth Group Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 516.11 | 508.17 | 508.17 | 508.17 | 2 528 228 | 0 |
23.05.2024 | 518.32 | 520.22 | 515.23 | 516.83 | 2 859 936 | 0 |
22.05.2024 | 522.82 | 526.28 | 520.65 | 521.35 | 2 146 612 | 0 |
21.05.2024 | 518.32 | 524.72 | 515.92 | 523.55 | 2 311 143 | 0 |
20.05.2024 | 524.63 | 524.50 | 516.54 | 517.23 | 2 335 703 | 0 |
17.05.2024 | 522.94 | 525.85 | 520.01 | 524.63 | 2 650 916 | 0 |
16.05.2024 | 520.00 | 528.16 | 519.32 | 521.27 | 3 636 379 | 0 |
15.05.2024 | 514.83 | 522.59 | 514.00 | 517.55 | 2 884 378 | 0 |
14.05.2024 | 514.58 | 516.17 | 507.30 | 513.88 | 2 825 500 | 0 |
13.05.2024 | 512.05 | 514.67 | 507.31 | 511.74 | 2 451 602 | 0 |
10.05.2024 | 509.00 | 513.58 | 507.00 | 512.81 | 2 782 999 | 0 |
09.05.2024 | 502.14 | 507.97 | 502.14 | 507.03 | 2 338 551 | 0 |
08.05.2024 | 505.00 | 507.00 | 500.08 | 503.21 | 2 939 158 | 0 |
07.05.2024 | 496.00 | 501.65 | 494.93 | 500.96 | 3 418 560 | 0 |
06.05.2024 | 493.65 | 494.91 | 492.00 | 494.38 | 2 024 658 | 0 |
03.05.2024 | 490.86 | 492.79 | 485.78 | 492.45 | 2 487 427 | 0 |
02.05.2024 | 484.28 | 493.69 | 483.85 | 492.97 | 3 203 057 | 0 |
01.05.2024 | 479.26 | 489.23 | 477.07 | 484.11 | 2 623 956 | 0 |
30.04.2024 | 488.96 | 489.71 | 482.59 | 483.70 | 3 233 293 | 0 |
29.04.2024 | 495.71 | 497.42 | 487.77 | 489.03 | 2 192 143 | 0 |
26.04.2024 | 492.00 | 497.23 | 491.40 | 495.35 | 2 612 846 | 0 |
25.04.2024 | 488.96 | 497.13 | 487.53 | 493.86 | 4 326 185 | 0 |
24.04.2024 | 483.78 | 488.86 | 480.71 | 487.30 | 3 722 678 | 0 |
23.04.2024 | 491.00 | 494.31 | 484.97 | 486.18 | 3 644 157 | 0 |
22.04.2024 | 498.09 | 499.42 | 490.64 | 491.23 | 4 683 872 | 0 |
19.04.2024 | 497.00 | 507.30 | 495.56 | 501.13 | 6 585 740 | 0 |
18.04.2024 | 486.13 | 502.00 | 485.97 | 493.18 | 8 836 154 | 0 |
17.04.2024 | 478.60 | 488.00 | 474.59 | 478.99 | 8 754 131 | 0 |
16.04.2024 | 479.12 | 479.75 | 465.60 | 468.89 | 11 813 601 | 0 |
15.04.2024 | 442.00 | 448.35 | 441.99 | 445.63 | 5 369 291 | 0 |
12.04.2024 | 440.00 | 442.24 | 436.38 | 439.20 | 5 999 651 | 0 |
11.04.2024 | 450.26 | 450.77 | 441.48 | 441.72 | 5 815 143 | 0 |
10.04.2024 | 456.42 | 458.74 | 449.78 | 450.05 | 4 476 650 | 0 |
09.04.2024 | 453.20 | 459.76 | 452.46 | 459.72 | 3 508 466 | 0 |
08.04.2024 | 455.97 | 457.20 | 453.59 | 456.00 | 4 509 452 | 0 |
05.04.2024 | 450.01 | 457.75 | 450.69 | 455.74 | 5 719 232 | 0 |
04.04.2024 | 460.55 | 461.72 | 451.92 | 455.38 | 5 175 771 | 0 |
03.04.2024 | 462.00 | 462.85 | 455.55 | 459.74 | 4 428 371 | 0 |
02.04.2024 | 460.84 | 463.68 | 449.59 | 458.14 | 11 845 503 | 0 |
01.04.2024 | 494.47 | 495.78 | 488.70 | 489.70 | 2 712 150 | 0 |
28.03.2024 | 494.80 | 494.70 | 494.70 | 494.70 | 3 820 002 | 0 |
27.03.2024 | 493.70 | 495.73 | 491.31 | 493.10 | 2 634 081 | 0 |
26.03.2024 | 488.13 | 493.34 | 485.23 | 492.31 | 3 103 945 | 0 |
25.03.2024 | 491.19 | 491.48 | 484.07 | 485.88 | 2 776 093 | 0 |
22.03.2024 | 495.20 | 495.83 | 489.77 | 490.07 | 2 834 536 | 0 |
21.03.2024 | 492.28 | 496.20 | 491.28 | 491.69 | 3 663 600 | 0 |
20.03.2024 | 492.47 | 494.60 | 489.44 | 494.23 | 3 489 033 | 0 |
19.03.2024 | 489.67 | 493.44 | 487.79 | 493.32 | 2 484 108 | 0 |
18.03.2024 | 491.00 | 492.00 | 486.38 | 487.05 | 2 942 369 | 0 |
15.03.2024 | 487.45 | 491.22 | 486.89 | 490.82 | 5 638 753 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus