(Login BolsaPT & Canal Forex) |
|
 UnitedHealth Grou - [Ticker: UNH] |     | | Última Trade | 286,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +7,780 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 209,950 x 1.400 - 209,990 x 200 | EPS | 0,00 | | Abertura | 286,330 | PER | 0,00% | | Máximo | 286,330 | Pagamento Dividendo | | | Mínimo | 286,330 | Data Ex-Dividendo | | | Fecho Anterior | 278,550 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para UNH de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-09 | 00:00:00 | 269,19 | 271,96 | 268,47 | 270,11 | 2.510.398 | | 2018-10-10 | 00:00:00 | 270,60 | 271,42 | 262,52 | 263,08 | 4.267.341 | | 2018-10-11 | 00:00:00 | 262,00 | 264,40 | 255,78 | 257,12 | 4.558.462 | | 2018-10-12 | 00:00:00 | 259,70 | 261,39 | 256,86 | 259,61 | 4.006.323 | | 2018-10-15 | 00:00:00 | 260,13 | 262,44 | 259,31 | 260,25 | 3.583.446 | | 2018-10-16 | 00:00:00 | 269,69 | 272,81 | 265,00 | 272,57 | 6.453.592 | | 2018-10-17 | 00:00:00 | 270,19 | 271,00 | 265,63 | 267,30 | 3.853.341 | | 2018-10-18 | 00:00:00 | 267,35 | 267,88 | 263,71 | 266,81 | 3.132.093 | | 2018-10-19 | 00:00:00 | 266,62 | 267,98 | 263,89 | 265,30 | 3.336.617 | | 2018-10-22 | 00:00:00 | 266,75 | 266,83 | 260,06 | 262,19 | 2.618.459 | | 2018-10-23 | 00:00:00 | 259,72 | 265,52 | 259,20 | 264,86 | 4.081.801 | | 2018-10-24 | 00:00:00 | 264,01 | 265,33 | 255,93 | 256,32 | 5.265.555 | | 2018-10-25 | 00:00:00 | 258,16 | 265,18 | 253,37 | 264,24 | 4.675.643 | | 2018-10-26 | 00:00:00 | 261,50 | 262,40 | 257,02 | 258,18 | 4.830.769 | | 2018-10-29 | 00:00:00 | 259,72 | 262,04 | 253,32 | 256,52 | 3.697.710 | | 2018-10-30 | 00:00:00 | 256,69 | 259,69 | 253,98 | 258,28 | 4.169.239 | | 2018-10-31 | 00:00:00 | 260,87 | 264,07 | 260,22 | 261,35 | 4.230.215 | | 2018-11-01 | 00:00:00 | 262,92 | 264,68 | 259,76 | 260,93 | 2.771.291 | | 2018-11-02 | 00:00:00 | 264,61 | 266,38 | 259,56 | 261,01 | 2.593.987 | | 2018-11-05 | 00:00:00 | 262,15 | 263,00 | 260,07 | 261,01 | 3.287.028 | | 2018-11-06 | 00:00:00 | 260,70 | 264,01 | 260,70 | 263,54 | 2.582.391 | | 2018-11-07 | 00:00:00 | 266,90 | 276,75 | 266,90 | 274,63 | 5.796.445 | | 2018-11-08 | 00:00:00 | 276,00 | 278,00 | 274,75 | 276,70 | 1.784.852 | | 2018-11-09 | 00:00:00 | 276,86 | 278,00 | 274,19 | 276,55 | 2.904.456 | | 2018-11-12 | 00:00:00 | 276,00 | 277,79 | 272,00 | 272,38 | 3.140.648 | | 2018-11-13 | 00:00:00 | 272,58 | 273,60 | 268,14 | 269,22 | 2.516.552 | | 2018-11-14 | 00:00:00 | 269,29 | 270,51 | 267,27 | 267,73 | 546.661 | | 2018-11-15 | 00:00:00 | 264,00 | 265,92 | 260,85 | 264,94 | 3.657.641 | | 2018-11-16 | 00:00:00 | 264,99 | 271,80 | 264,92 | 271,11 | 3.857.775 | | 2018-11-19 | 00:00:00 | 271,48 | 272,27 | 264,18 | 266,05 | 3.670.800 | | 2018-11-20 | 00:00:00 | 265,62 | 266,78 | 260,40 | 261,50 | 3.617.826 | | 2018-11-21 | 00:00:00 | 262,59 | 264,63 | 260,45 | 260,55 | 3.234.298 | | 2018-11-23 | 00:00:00 | 260,00 | 262,94 | 258,28 | 261,62 | 1.159.250 | | 2018-11-26 | 00:00:00 | 264,62 | 268,30 | 263,50 | 266,16 | 3.879.762 | | 2018-11-27 | 00:00:00 | 265,57 | 271,30 | 265,03 | 271,15 | 3.497.344 | | 2018-11-28 | 00:00:00 | 272,82 | 282,40 | 272,82 | 280,95 | 5.044.449 | | 2018-11-29 | 00:00:00 | 280,43 | 285,45 | 280,31 | 282,55 | 4.177.754 | | 2018-11-30 | 00:00:00 | 282,99 | 283,64 | 279,07 | 281,36 | 6.143.329 | | 2018-12-03 | 00:00:00 | 283,00 | 286,53 | 282,71 | 286,33 | 4.178.268 | | 2018-12-04 | 00:00:00 | 286,15 | 287,94 | 276,91 | 278,55 | 4.635.456 | | 2018-12-05 | 00:00:00 | 286,33 | 286,33 | 286,33 | 286,33 | 0 | | | << < 101 102 > >> |
|
