XNYS
Datos históricos de UnitedHealth Group Incorporated
UnitedHealth Group Incorporated · UNH
$379.98
▲ +0.68 (+0.18%)
Última operación · 10/10/2026, 17:55:21 UTC
- Variación en el periodo
- +7%
- Máximo
- US$461.62
- 16 de julio de 2026
- Mínimo
- US$255.97
- 27 de marzo de 2026
- Volumen medio diario
- 7.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 373.94 | 387.52 | 373.02 | 379.30 | +2.25% | 7.47 M |
| 8 oct 2026 | 375.38 | 376.45 | 368.50 | 370.95 | −1.34% | 7.29 M |
| 7 oct 2026 | 375.92 | 383.48 | 372.01 | 375.98 | −0.09% | 5.63 M |
| 6 oct 2026 | 379.03 | 380.41 | 373.70 | 376.32 | −0.60% | 5.04 M |
| 5 oct 2026 | 372.33 | 379.14 | 368.05 | 378.58 | +1.80% | 5.83 M |
| 2 oct 2026 | 365.14 | 372.68 | 364.47 | 371.90 | +1.83% | 3.31 M |
| 1 oct 2026 | 367.99 | 371.86 | 362.60 | 365.20 | −0.51% | 3.94 M |
| 30 sep 2026 | 374.93 | 374.93 | 365.72 | 367.08 | −2.10% | 4.79 M |
| 29 sep 2026 | 374.88 | 376.59 | 371.33 | 374.94 | −0.76% | 3.29 M |
| 28 sep 2026 | 376.36 | 380.98 | 374.56 | 377.83 | +0.33% | 4.68 M |
| 25 sep 2026 | 375.95 | 379.17 | 371.17 | 376.59 | +0.42% | 4.08 M |
| 24 sep 2026 | 371.92 | 375.28 | 368.50 | 375.01 | +1.00% | 4.65 M |
| 23 sep 2026 | 370.89 | 372.61 | 366.00 | 371.29 | −0.45% | 3.86 M |
| 22 sep 2026 | 381.39 | 381.39 | 372.41 | 372.95 | −1.22% | 4.5 M |
| 21 sep 2026 | 377.87 | 378.95 | 373.82 | 377.56 | +0.18% | 5.71 M |
| 18 sep 2026 | 375.29 | 378.49 | 372.42 | 376.90 | +0.45% | 8.62 M |
| 17 sep 2026 | 376.45 | 380.50 | 374.20 | 375.21 | −0.01% | 4.84 M |
| 16 sep 2026 | 375.90 | 380.22 | 373.63 | 375.26 | −0.18% | 4.42 M |
| 15 sep 2026 | 383.55 | 383.80 | 375.50 | 375.93 | −1.99% | 4.39 M |
| 14 sep 2026 | 381.44 | 386.46 | 379.28 | 383.55 | +1.18% | 4.48 M |
| 11 sep 2026 | 390.42 | 391.73 | 375.90 | 379.09 | −2.37% | 7.48 M |
| 10 sep 2026 | 396.00 | 399.27 | 387.60 | 388.28 | −1.22% | 4.35 M |
| 9 sep 2026 | 405.17 | 406.53 | 378.08 | 393.06 | −1.94% | 7.74 M |
| 8 sep 2026 | 392.40 | 403.89 | 390.44 | 400.84 | +0.93% | 7.05 M |
| 4 sep 2026 | 397.05 | 402.23 | 395.20 | 397.14 | −0.95% | 5.57 M |
| 3 sep 2026 | 400.02 | 405.16 | 395.30 | 400.94 | +0.32% | 5.49 M |
| 2 sep 2026 | 399.27 | 401.14 | 396.51 | 399.66 | +0.85% | 3.27 M |
| 1 sep 2026 | 392.08 | 399.60 | 391.78 | 396.30 | +1.77% | 3.72 M |
| 31 ago 2026 | 393.52 | 394.49 | 387.71 | 389.41 | −0.90% | 5.75 M |
| 28 ago 2026 | 396.42 | 396.74 | 392.66 | 392.95 | −0.53% | 2.46 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.