Mercado abrirá em 8 h 50 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
565,33+0,99 (+0,18%)
No fechamento: 04:00PM EDT
564,00 -1,33 (-0,24%)
Pós-fechamento: 07:58PM EDT
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 2024567,12569,90561,54565,33565,334.287.600
18 de jul. de 2024564,50581,50561,42564,34564,346.834.800
17 de jul. de 2024554,00573,61551,30573,28573,2810.330.800
16 de jul. de 2024533,90549,92527,13548,87548,8711.062.000
15 de jul. de 2024524,24530,83513,80515,37515,375.128.000
12 de jul. de 2024506,92514,57503,43511,53511,533.570.600
11 de jul. de 2024497,70508,73497,70504,36504,363.535.100
10 de jul. de 2024490,94501,50490,12500,93500,933.189.800
09 de jul. de 2024488,33495,40486,09492,11492,113.056.800
08 de jul. de 2024489,19493,88486,17489,34489,343.450.600
05 de jul. de 2024489,00489,67484,50488,01488,013.499.000
03 de jul. de 2024497,12498,08486,52489,89489,892.239.200
02 de jul. de 2024494,26498,47493,39498,24498,243.312.000
01 de jul. de 2024506,75508,91492,89494,65494,654.523.100
28 de jun. de 2024496,37509,40489,41509,26509,2622.734.200
27 de jun. de 2024485,05488,98482,05486,44486,442.991.900
26 de jun. de 2024484,50487,44481,47484,04484,043.153.100
25 de jun. de 2024490,64490,64480,60484,50484,503.209.900
24 de jun. de 2024488,86490,89484,50489,98489,985.139.800
21 de jun. de 2024484,44488,30480,59482,59482,596.776.000
20 de jun. de 2024480,04485,92478,11484,52484,525.258.100
18 de jun. de 2024490,71491,66479,04481,05481,053.692.700
17 de jun. de 2024491,33493,12488,70489,23489,232.407.200
17 de jun. de 20242.1 Dividendo
14 de jun. de 2024496,83497,85491,73497,12495,023.188.400
13 de jun. de 2024490,28502,00484,38497,30495,204.951.700
12 de jun. de 2024500,00500,00487,42493,07490,994.048.200
11 de jun. de 2024490,86497,78490,29496,22494,124.599.700
10 de jun. de 2024491,00495,39486,19495,00492,913.332.800
07 de jun. de 2024502,04502,86490,42490,69488,623.416.300
06 de jun. de 2024503,65504,70497,28501,92499,802.419.600
05 de jun. de 2024508,70509,10498,80503,12500,992.464.400
04 de jun. de 2024498,56508,27494,59505,49503,353.178.400
03 de jun. de 2024494,13498,68493,07497,44495,342.795.100
31 de mai. de 2024482,41498,41482,41495,37493,286.694.800
30 de mai. de 2024482,32486,03478,00481,65479,625.170.500
29 de mai. de 2024492,34493,90473,27484,72482,677.521.600
28 de mai. de 2024506,65506,65501,90503,68501,552.912.800
24 de mai. de 2024516,11517,14507,52508,17506,022.527.800
23 de mai. de 2024518,32520,23515,23516,83514,653.055.400
22 de mai. de 2024522,82526,28520,65521,35519,152.299.100
21 de mai. de 2024518,32524,72515,92523,55521,342.521.900
20 de mai. de 2024524,63524,63516,54517,23515,052.476.200
17 de mai. de 2024522,94525,85520,01524,63522,412.657.200
16 de mai. de 2024520,00528,16519,51521,27519,073.655.800
15 de mai. de 2024514,83522,59514,83517,55515,362.981.200
14 de mai. de 2024514,58516,17507,30513,88511,712.949.700
13 de mai. de 2024512,05514,67507,31511,74509,582.454.500
10 de mai. de 2024509,00513,58507,00512,81510,642.784.600
09 de mai. de 2024502,14507,97502,14507,03504,892.342.900
08 de mai. de 2024504,17507,00500,08503,21501,083.078.900
07 de mai. de 2024496,00501,65495,04500,96498,843.752.100
06 de mai. de 2024492,48494,87492,00494,38492,292.029.500
03 de mai. de 2024490,86492,79485,78492,45490,372.487.600
02 de mai. de 2024484,28493,69483,94492,97490,893.561.400
01 de mai. de 2024479,26489,19477,07484,11482,062.729.200
30 de abr. de 2024488,96489,71482,59483,70481,663.367.500
29 de abr. de 2024495,71497,35487,77489,03486,962.192.100
26 de abr. de 2024492,00497,23491,40495,35493,262.727.000
25 de abr. de 2024488,96497,13487,53493,86491,774.329.700
24 de abr. de 2024483,78488,86480,71487,30485,243.724.400
23 de abr. de 2024491,00494,31484,97486,18484,133.646.700
22 de abr. de 2024497,78499,42490,64491,23489,154.697.700
19 de abr. de 2024497,00507,30495,56501,13499,016.616.000
18 de abr. de 2024486,13502,00485,97493,18491,108.880.400
17 de abr. de 2024478,60488,00474,59478,99476,978.759.800
16 de abr. de 2024476,77479,75465,60468,89466,9111.816.500
15 de abr. de 2024442,00448,35441,99445,63443,755.376.800
12 de abr. de 2024440,34442,24436,38439,20437,346.042.900
11 de abr. de 2024450,39450,77441,48441,72439,855.844.100
10 de abr. de 2024455,49458,74449,78450,05448,154.493.500
09 de abr. de 2024454,28459,76452,46459,72457,783.521.700
08 de abr. de 2024455,97457,20453,59456,00454,074.532.300
05 de abr. de 2024450,69457,75450,01455,74453,815.744.400
04 de abr. de 2024460,82461,72451,92455,38453,465.182.000
03 de abr. de 2024462,00462,85455,55459,74457,804.460.400
02 de abr. de 2024459,60463,68449,60458,14456,2011.867.000
01 de abr. de 2024494,47495,78488,70489,70487,632.928.700
28 de mar. de 2024495,00495,87489,30494,70492,613.820.000
27 de mar. de 2024493,70495,73491,31493,10491,022.653.100
26 de mar. de 2024488,13493,34485,23492,31490,233.113.300
25 de mar. de 2024490,60491,48484,07485,88483,832.786.100
22 de mar. de 2024495,20495,83489,77490,07488,002.847.000
21 de mar. de 2024492,28496,20491,28491,69489,613.693.400
20 de mar. de 2024492,47494,60489,44494,23492,143.548.200
19 de mar. de 2024489,67493,44487,79493,32491,242.511.700
18 de mar. de 2024492,10492,10486,38487,05484,992.970.500
15 de mar. de 2024487,45491,22487,45490,82488,755.712.300
14 de mar. de 2024488,72489,68485,19489,00486,933.378.500
13 de mar. de 2024493,52496,00485,33488,00485,943.669.000
12 de mar. de 2024488,13492,28487,35489,35487,284.153.800
11 de mar. de 2024477,00490,31476,00489,15487,084.410.100
08 de mar. de 2024478,33484,25474,77476,57474,564.672.600
08 de mar. de 20241.88 Dividendo
07 de mar. de 2024474,00481,19473,60478,78474,895.102.000
06 de mar. de 2024474,44479,80468,19472,60468,765.577.500
05 de mar. de 2024482,39482,90470,62473,15469,305.296.200
04 de mar. de 2024483,24487,04480,10481,87477,955.239.800
01 de mar. de 2024489,42490,02477,25489,53485,557.312.200
29 de fev. de 2024498,50501,75491,60493,60489,586.833.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...