Premium
Unitedhealth Group Inc (1UNH)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.05 | -4.25940914609 | 494.2 | 501.5 | 455 | 72 | 478.8902507 | DE |
| 4 | -103.35 | -17.9271465742 | 576.5 | 585.5 | 455 | 51 | 515.12633136 | DE |
| 12 | -40.15 | -7.82193648938 | 513.3 | 585.5 | 455 | 37 | 523.82620321 | DE |
| 26 | 19.15 | 4.21806167401 | 454 | 585.5 | 449.55 | 33 | 520.94014834 | DE |
| 52 | -5.85 | -1.22129436326 | 479 | 585.5 | 412.6 | 29 | 499.08753499 | DE |
| 156 | -18.85 | -3.83130081301 | 492 | 585.5 | 412.6 | 29 | 499.42266552 | DE |
| 260 | -18.85 | -3.83130081301 | 492 | 585.5 | 412.6 | 29 | 499.42266552 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 473.15 | 0.85 | 0.18 | 468.85 | 473.15 | 468.2 | 25 |
| 1734627300 | 472.3 | -5.2 | -1.09 | 485.4 | 485.7 | 472.3 | 24 |
| 1734540900 | 477.5 | 22.5 | 4.95 | 463.4 | 480.1 | 463.25 | 162 |
| 1734454500 | 455 | -36.8 | -7.48 | 475.35 | 475.4 | 455 | 61 |
| 1734368100 | 491.8 | -4.7 | -0.95 | 501.5 | 501.5 | 491.8 | 28 |
| 1734108900 | 496.5 | -8.5 | -1.68 | 494.2 | 499.2 | 488 | 84 |
| 1734022500 | 505 | -5.8 | -1.14 | 509.6 | 509.6 | 505 | 53 |
| 1733936100 | 510.8 | -24.3 | -4.54 | 540.6 | 540.6 | 510 | 115 |
| 1733849700 | 535.1 | 15.1 | 2.90 | 534.29999 | 535.1 | 534 | 55 |
| 1733763300 | 520 | 0.4 | 0.08 | 539.2 | 539.2 | 520 | 124 |
| 1733504100 | 519.6 | -46.6 | -8.23 | 537 | 537 | 517.9 | 130 |
| 1733417700 | 566.2 | -17.7 | -3.03 | 576.6 | 576.6 | 566.2 | 3 |
| 1733331300 | 583.9 | 6.8 | 1.18 | 575 | 583.9 | 566.5 | 72 |
| 1733244900 | 577.1 | 1.1 | 0.19 | 580.7 | 583.79999 | 577.1 | 3 |
| 1733158500 | 576 | -4.6 | -0.79 | 576.5 | 576.5 | 576 | 6 |
| 1732899300 | 580.6 | -2.8 | -0.48 | 576 | 580.6 | 576 | 7 |
| 1732812900 | 583.4 | 7.6 | 1.32 | 585.5 | 585.5 | 583.4 | 5 |
| 1732726500 | 575.79999 | -5.7 | -0.98 | 575.79999 | 575.79999 | 575.79999 | 2 |
| 1732640100 | 581.5 | 4.5 | 0.78 | 581.5 | 581.5 | 581.5 | 4 |
| 1732553700 | 577 | -6.1 | -1.05 | 572 | 577.7 | 572 | 41 |
| 1732294500 | 583.1 | 12.6 | 2.21 | 576.5 | 583.1 | 576.5 | 35 |
| 1732208100 | 570.5 | 20.3 | 3.69 | 573.2 | 573.2 | 570.5 | 5 |
| 1732121700 | 550.2 | -13.1 | -2.33 | 550.2 | 550.2 | 550.2 | 10 |
| 1732035300 | 563.29999 | 6.3 | 1.13 | 563.29999 | 563.29999 | 563.29999 | 1 |
| 1731948900 | 557 | -6.4 | -1.14 | 562.7 | 562.7 | 557 | 46 |
| 1731689700 | 563.4 | -15 | -2.59 | 561.5 | 563.4 | 561.5 | 16 |
| 1731603300 | 578.4 | 3.3 | 0.57 | 578.2 | 578.4 | 578.2 | 3 |
| 1731516900 | 575.1 | -6.1 | -1.05 | 575.1 | 575.1 | 575.1 | 2 |
| 1731430500 | 581.2 | 27.5 | 4.97 | 583 | 583 | 581.2 | 8 |
| 1731344100 | 553.7 | 0 | 0.00 | 553.7 | 553.7 | 553.7 | 0 |
| 1731084900 | 553.7 | 0 | 0.00 | 553.7 | 553.7 | 553.7 | 0 |
| 1730998500 | 553.7 | -7.5 | -1.34 | 553.7 | 553.7 | 553.7 | 1 |
| 1730912100 | 561.2 | 50.1 | 9.80 | 536.2 | 566.9 | 536.2 | 132 |
| 1730825700 | 511.1 | -5.9 | -1.14 | 511.1 | 511.1 | 511.1 | 10 |
| 1730739300 | 517 | -0.2 | -0.04 | 520 | 520 | 517 | 5 |
| 1730480100 | 517.2 | -3.2 | -0.61 | 517.2 | 517.2 | 517.2 | 5 |
| 1730393700 | 520.4 | -2 | -0.38 | 521.7 | 521.7 | 520.4 | 9 |
| 1730307300 | 522.4 | 1.7 | 0.33 | 518.79999 | 522.4 | 518.79999 | 16 |
| 1730217300 | 520.7 | 0 | 0.00 | 520.7 | 520.7 | 520.7 | 0 |
| 1730130900 | 520.7 | 0 | 0.00 | 520.7 | 520.7 | 520.7 | 0 |
| 1729871700 | 520.7 | -7.8 | -1.48 | 521.2 | 521.2 | 520.7 | 5 |
| 1729785300 | 528.5 | 0 | 0.00 | 528.5 | 528.5 | 528.5 | 0 |
| 1729698900 | 528.5 | 2.9 | 0.55 | 528.5 | 528.5 | 528.5 | 3 |
| 1729612500 | 525.6 | 3.8 | 0.73 | 526.7 | 526.7 | 525.6 | 54 |
| 1729526100 | 521.79999 | 0 | 0.00 | 521.79999 | 521.79999 | 521.79999 | 0 |
| 1729266900 | 521.79999 | 0.5 | 0.10 | 521.79999 | 521.79999 | 521.79999 | 3 |
| 1729180500 | 521.29999 | -5.7 | -1.08 | 515.7 | 521.29999 | 515.5 | 77 |
| 1729094100 | 527 | 10.7 | 2.07 | 516.1 | 527 | 511 | 10 |
| 1729007700 | 516.29999 | -15.1 | -2.84 | 542.6 | 542.6 | 501.8 | 120 |
| 1728921300 | 531.4 | 0 | 0.00 | 531.4 | 531.4 | 531.4 | 0 |
| 1728662100 | 531.4 | 0 | 0.00 | 531.4 | 531.4 | 531.4 | 0 |
| 1728575700 | 531.4 | 0 | 0.00 | 531.4 | 531.4 | 531.4 | 0 |
| 1728489300 | 531.4 | 0 | 0.00 | 531.4 | 531.4 | 531.4 | 0 |
| 1728402900 | 531.4 | -3.8 | -0.71 | 532.7 | 532.7 | 531.29999 | 49 |
| 1728316500 | 535.2 | -5.6 | -1.04 | 541 | 541 | 535.2 | 19 |
| 1728057300 | 540.79999 | 11 | 2.08 | 541 | 541 | 540.79999 | 20 |
| 1727970900 | 529.79999 | -4.1 | -0.77 | 536.1 | 536.1 | 529.79999 | 5 |
| 1727884500 | 533.9 | 7.7 | 1.46 | 520.29999 | 539.1 | 520.29999 | 67 |
| 1727798100 | 526.2 | 1.7 | 0.32 | 529.1 | 529.1 | 523.29999 | 107 |
| 1727711700 | 524.5 | 10.6 | 2.06 | 522.9 | 524.5 | 522 | 24 |
| 1727452500 | 513.9 | -1.1 | -0.21 | 513.29999 | 518.4 | 513.29999 | 24 |
| 1727366100 | 515 | -2 | -0.39 | 517 | 517 | 515 | 9 |
| 1727279700 | 517 | 0 | 0.00 | 517 | 517 | 517 | 0 |
| 1727193300 | 517 | -2.1 | -0.40 | 516.1 | 517 | 514.2 | 7 |
| 1727106900 | 519.1 | 0 | 0.00 | 519.1 | 519.1 | 519.1 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
