Premium
Unitedhealth Group Inc (UNHH34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.88 | -6.11464968153 | 47.1 | 47.99 | 43.7 | 26324 | 44.285345 | DR |
| 4 | -0.18 | -0.405405405405 | 44.4 | 47.99 | 43 | 17217 | 45.12293998 | DR |
| 12 | -1.73 | -3.76496191513 | 45.95 | 53.92 | 41.61 | 17671 | 46.71580492 | DR |
| 26 | -1.3 | -2.85588752197 | 45.52 | 53.92 | 41.61 | 14780 | 46.40593704 | DR |
| 52 | 8.85 | 25.0212044105 | 35.37 | 53.92 | 31.99 | 19890 | 40.15921513 | DR |
| 156 | 8.27 | 23.0041724618 | 35.95 | 53.92 | 30.26 | 25376 | 37.32816473 | DR |
| 260 | -81.355 | -64.7859844714 | 125.575 | 186.745 | 24.26 | 20540 | 38.21604794 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 44.22 | 0 | 0.00 | 44.67 | 45.21 | 44.22 | 11280 |
| 1737408600 | 44.22 | -0.48 | -1.07 | 44.65 | 45.87 | 43.74 | 697 |
| 1737149400 | 44.7 | 0.7 | 1.59 | 43.97 | 45.12 | 43.7 | 24383 |
| 1737062940 | 44 | -2.68 | -5.74 | 47.99 | 47.99 | 44 | 99089 |
| 1736976540 | 46.68 | -0.2 | -0.43 | 46.88 | 46.94 | 45.9 | 5642 |
| 1736890140 | 46.88 | 0.03 | 0.06 | 47.1 | 47.12 | 46.49 | 1811 |
| 1736803740 | 46.85 | 1.41 | 3.10 | 46.65 | 47.65 | 46.55 | 53188 |
| 1736544540 | 45.44 | 0.51 | 1.14 | 44.31 | 46.67 | 44.31 | 14319 |
| 1736458140 | 44.93 | -0.63 | -1.38 | 45 | 46.02 | 44.92 | 279 |
| 1736371740 | 45.56 | 0.47 | 1.04 | 45.09 | 45.7 | 44.8 | 26213 |
| 1736285400 | 45.09 | -0.01 | -0.02 | 44.38 | 45.16 | 43 | 17732 |
| 1736198940 | 45.1 | -0.62 | -1.36 | 44.88 | 45.35 | 44.01 | 2998 |
| 1735939740 | 45.72 | 1.24 | 2.79 | 44.4 | 45.72 | 44.15 | 13805 |
| 1735853400 | 44.48 | -0.51 | -1.13 | 44.99 | 45.35 | 44.15 | 8297 |
| 1735594200 | 44.99 | -0.11 | -0.24 | 44.99 | 45.1 | 44.05 | 1811 |
| 1735334940 | 45.1 | -0.23 | -0.51 | 45.32 | 45.5 | 44.86 | 2822 |
| 1735248540 | 45.33 | 0.29 | 0.64 | 44.4 | 45.33 | 44.4 | 2389 |
| 1734989340 | 45.04 | 1.24 | 2.83 | 44.08 | 45.12 | 43.81 | 5915 |
| 1734730200 | 43.8 | 0.87 | 2.03 | 42.4 | 43.8 | 42.24 | 47435 |
| 1734643800 | 42.93 | -2.31 | -5.11 | 44.33 | 45.32 | 42.77 | 33015 |
| 1734557400 | 45.24 | 2.74 | 6.45 | 42.52 | 45.32 | 42.52 | 52055 |
| 1734470940 | 42.5 | -1.62 | -3.67 | 44.57 | 44.57 | 41.61 | 19473 |
| 1734384540 | 44.12 | -1.14 | -2.52 | 45.32 | 45.36 | 43.6 | 36260 |
| 1734125340 | 45.26 | 1 | 2.26 | 44.71 | 45.44 | 44 | 4384 |
| 1734039000 | 44.26 | -1.56 | -3.40 | 46 | 46 | 44.19 | 14009 |
| 1733952540 | 45.82 | -3.13 | -6.39 | 48.76 | 48.77 | 45.56 | 77383 |
| 1733866140 | 48.95 | 0.31 | 0.64 | 49.13 | 49.13 | 48.24 | 77923 |
| 1733779740 | 48.64 | 1.2 | 2.53 | 47.6 | 48.86 | 47.17 | 6185 |
| 1733520600 | 47.44 | -1.78 | -3.62 | 48.9 | 49.88 | 47.18 | 70270 |
| 1733434200 | 49.22 | -3.76 | -7.10 | 52.97 | 52.97 | 49.22 | 9191 |
| 1733347800 | 52.98 | 0.24 | 0.46 | 52.36 | 53.92 | 51.36 | 34067 |
| 1733261340 | 52.74 | 0.31 | 0.59 | 52.5 | 53.06 | 52.38 | 16053 |
| 1733174940 | 52.43 | -0.03 | -0.06 | 52.87 | 53.2 | 51.99 | 8405 |
| 1732915740 | 52.46 | 0.02 | 0.04 | 53 | 53.16 | 52.03 | 13733 |
| 1732829400 | 52.44 | 0.62 | 1.20 | 50.51 | 52.53 | 50.51 | 1410 |
| 1732743000 | 51.82 | 1.32 | 2.61 | 50.78 | 51.82 | 50.67 | 2631 |
| 1732656600 | 50.5 | 0.29 | 0.58 | 50.36 | 50.6 | 49.61 | 13039 |
| 1732570140 | 50.21 | 1.09 | 2.22 | 49.55 | 50.35 | 49.12 | 11480 |
| 1732310940 | 49.12 | -0.37 | -0.75 | 49.56 | 50 | 48.85 | 2138 |
| 1732224600 | 49.49 | 2.02 | 4.26 | 49.05 | 50.24 | 49.05 | 6898 |
| 1732051800 | 47.47 | -1.12 | -2.31 | 48.17 | 48.3 | 47.47 | 3482 |
| 1731965340 | 48.59 | -0.46 | -0.94 | 49.03 | 49.03 | 48.15 | 22638 |
| 1731619800 | 49.05 | -1.41 | -2.79 | 50.36 | 50.36 | 48.81 | 4805 |
| 1731533400 | 50.46 | -0.31 | -0.61 | 51.28 | 51.28 | 50 | 12889 |
| 1731446940 | 50.77 | -0.71 | -1.38 | 51.01 | 51.48 | 50.66 | 1212 |
| 1731360540 | 51.48 | 0.87 | 1.72 | 51.44 | 52.1 | 50.76 | 4631 |
| 1731101400 | 50.61 | 1.24 | 2.51 | 49.3 | 51.04 | 49.3 | 19699 |
| 1731014940 | 49.37 | 0.77 | 1.58 | 48.6 | 49.37 | 47.85 | 9087 |
| 1730928600 | 48.6 | 2.04 | 4.38 | 48.63 | 50.37 | 48 | 1880 |
| 1730842200 | 46.56 | 0.76 | 1.66 | 46 | 46.66 | 46 | 1167 |
| 1730755800 | 45.8 | -1.82 | -3.82 | 48.09 | 48.09 | 45.8 | 2102 |
| 1730496600 | 47.62 | 0.59 | 1.25 | 47.03 | 47.75 | 46.83 | 1779 |
| 1730410200 | 47.03 | 0.47 | 1.01 | 46.35 | 47.03 | 46.35 | 26981 |
| 1730323800 | 46.56 | 0.23 | 0.50 | 46.4 | 47.05 | 46.3 | 1400 |
| 1730237340 | 46.33 | 0.43 | 0.94 | 45.95 | 46.4 | 45.85 | 1662 |
| 1730151000 | 45.9 | -0.31 | -0.67 | 45.85 | 46.25 | 45.85 | 1528 |
| 1729891800 | 46.21 | 0.61 | 1.34 | 46.06 | 46.35 | 45.75 | 33081 |
| 1729805400 | 45.6 | -0.39 | -0.85 | 45.76 | 46.46 | 45.35 | 1807 |
| 1729719000 | 45.99 | -0.66 | -1.41 | 46.28 | 46.75 | 45.85 | 11946 |
| 1729632600 | 46.65 | 0.14 | 0.30 | 46.5 | 46.74 | 46.05 | 12834 |
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
