Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UNH.US
573.28+24.41(+4.45%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 530.84 | 549.92 | 527.13 | 548.87 | 11 029 838 | 0 |
15.07.2024 | 523.87 | 530.83 | 513.80 | 515.37 | 4 982 430 | 0 |
12.07.2024 | 506.92 | 514.57 | 503.43 | 511.53 | 3 532 565 | 0 |
11.07.2024 | 497.70 | 508.73 | 497.17 | 504.36 | 3 534 918 | 0 |
10.07.2024 | 490.94 | 501.50 | 490.12 | 500.93 | 3 186 506 | 0 |
09.07.2024 | 488.33 | 495.40 | 486.09 | 492.11 | 3 052 609 | 0 |
08.07.2024 | 489.19 | 493.90 | 486.17 | 489.34 | 3 431 634 | 0 |
05.07.2024 | 489.00 | 489.67 | 484.50 | 488.01 | 3 436 254 | 0 |
03.07.2024 | 497.12 | 498.08 | 486.52 | 489.89 | 2 239 210 | 0 |
02.07.2024 | 494.26 | 498.47 | 493.39 | 498.24 | 3 310 174 | 0 |
01.07.2024 | 506.00 | 508.91 | 492.89 | 494.65 | 4 380 440 | 0 |
28.06.2024 | 497.45 | 509.40 | 489.40 | 509.26 | 22 317 472 | 0 |
27.06.2024 | 485.05 | 488.98 | 482.05 | 486.44 | 2 817 935 | 0 |
26.06.2024 | 484.50 | 487.44 | 481.47 | 484.04 | 3 151 400 | 0 |
25.06.2024 | 490.64 | 491.00 | 480.60 | 484.50 | 2 916 131 | 0 |
24.06.2024 | 488.86 | 490.89 | 484.50 | 489.98 | 4 223 321 | 0 |
21.06.2024 | 484.44 | 488.37 | 480.59 | 482.59 | 6 368 638 | 0 |
20.06.2024 | 480.04 | 485.92 | 478.11 | 484.52 | 4 890 673 | 0 |
18.06.2024 | 490.71 | 481.05 | 481.05 | 481.05 | 3 692 708 | 0 |
17.06.2024 | 491.33 | 493.12 | 488.70 | 489.23 | 2 303 519 | 0 |
14.06.2024 | 496.83 | 497.85 | 491.73 | 497.12 | 3 025 386 | 0 |
13.06.2024 | 490.28 | 502.00 | 484.38 | 497.30 | 4 411 424 | 0 |
12.06.2024 | 500.00 | 500.00 | 487.42 | 493.07 | 3 406 731 | 0 |
11.06.2024 | 490.86 | 497.78 | 490.29 | 496.22 | 4 220 515 | 0 |
10.06.2024 | 491.00 | 495.39 | 486.19 | 495.00 | 3 331 707 | 0 |
07.06.2024 | 502.04 | 502.86 | 490.42 | 490.69 | 3 208 042 | 0 |
06.06.2024 | 503.65 | 504.80 | 497.28 | 501.92 | 2 419 275 | 0 |
05.06.2024 | 508.70 | 509.10 | 498.80 | 503.12 | 2 461 236 | 0 |
04.06.2024 | 498.56 | 508.27 | 494.59 | 505.49 | 3 158 829 | 0 |
03.06.2024 | 494.13 | 498.68 | 493.07 | 497.44 | 2 790 692 | 0 |
31.05.2024 | 482.41 | 498.46 | 482.41 | 495.37 | 6 642 439 | 0 |
30.05.2024 | 482.32 | 486.03 | 478.00 | 481.65 | 5 082 320 | 0 |
29.05.2024 | 492.34 | 493.90 | 473.27 | 484.72 | 7 460 380 | 0 |
28.05.2024 | 506.65 | 506.71 | 501.90 | 503.68 | 2 896 518 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus