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 | -3.79 | -10.3608529251 | 36.58 | 36.58 | 32.74 | 97183 | 34.65294861 | DR |
| 4 | -10.17 | -23.6731843575 | 42.96 | 50.76 | 32.74 | 78139 | 41.66483977 | DR |
| 12 | -12.53 | -27.6478375993 | 45.32 | 50.76 | 32.74 | 38148 | 41.48271374 | DR |
| 26 | -13.16 | -28.6398258977 | 45.95 | 53.92 | 32.74 | 27165 | 43.17246036 | DR |
| 52 | -3.44 | -9.49489373447 | 36.23 | 53.92 | 32.74 | 21951 | 42.54313963 | DR |
| 156 | -3.76 | -10.2872777018 | 36.55 | 53.92 | 30.26 | 25142 | 38.09335046 | DR |
| 260 | -123.005 | -78.9531114606 | 155.795 | 186.745 | 24.26 | 21996 | 38.08334116 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 32.79 | -1.19 | -3.50 | 34.32 | 34.32 | 32.74 | 26083 |
| 1745875800 | 33.98 | -0.1 | -0.29 | 34 | 34.37 | 33.67 | 13077 |
| 1745616600 | 34.08 | -0.46 | -1.33 | 35.84 | 35.84 | 33.439999 | 17094 |
| 1745530200 | 34.54 | -0.24 | -0.69 | 34.9 | 34.9 | 34.34 | 91194 |
| 1745443740 | 34.78 | 0.06 | 0.17 | 35.03 | 35.66 | 34.35 | 74182 |
| 1745357400 | 34.72 | -2.72 | -7.26 | 36.58 | 36.58 | 34.48 | 290366 |
| 1744925400 | 37.44 | -11.44 | -23.40 | 40.92 | 41.25 | 37.11 | 162664 |
| 1744839000 | 48.88 | -0.1 | -0.20 | 49.17 | 49.8 | 48.83 | 76148 |
| 1744752600 | 48.98 | -0.05 | -0.10 | 49.2 | 49.42 | 48.84 | 2922 |
| 1744666200 | 49.03 | -0.98 | -1.96 | 49.89 | 49.92 | 48.4 | 1634 |
| 1744407000 | 50.01 | 0.22 | 0.44 | 50.04 | 50.52 | 49.55 | 68106 |
| 1744320600 | 49.79 | 1.79 | 3.73 | 48.3 | 50.76 | 48.3 | 62026 |
| 1744234200 | 48 | 0.84 | 1.78 | 48.2 | 49.2 | 47.84 | 267713 |
| 1744147800 | 47.16 | 3.41 | 7.79 | 47.46 | 48.76 | 47.03 | 62917 |
| 1744061400 | 43.75 | -0.27 | -0.61 | 44.02 | 44.42 | 42.24 | 35911 |
| 1743802200 | 44.02 | 0.52 | 1.20 | 43.91 | 45.54 | 43.91 | 7431 |
| 1743715800 | 43.5 | 1 | 2.35 | 42.18 | 43.96 | 42.18 | 162762 |
| 1743629400 | 42.5 | 0.29 | 0.69 | 42.4 | 42.62 | 42.09 | 2683 |
| 1743542940 | 42.21 | -0.77 | -1.79 | 42.96 | 43.01 | 42.21 | 7671 |
| 1743456600 | 42.98 | 0.56 | 1.32 | 42.01 | 43.2 | 42.01 | 2322 |
| 1743197400 | 42.42 | 0.11 | 0.26 | 42.44 | 42.73 | 42.41 | 1580 |
| 1743111000 | 42.31 | -0.05 | -0.12 | 42.44 | 42.84 | 42.05 | 4056 |
| 1743024600 | 42.36 | 0.63 | 1.51 | 41.81 | 42.66 | 41.81 | 14929 |
| 1742938200 | 41.73 | -0.47 | -1.11 | 42.2 | 42.37 | 41.71 | 38139 |
| 1742851740 | 42.2 | 0.17 | 0.40 | 42.05 | 42.56 | 42.03 | 10873 |
| 1742592600 | 42.03 | 0.87 | 2.11 | 41.42 | 42.36 | 41.42 | 136628 |
| 1742506200 | 41.16 | 0.54 | 1.33 | 40.01 | 41.55 | 40.01 | 8661 |
| 1742419800 | 40.62 | -0.03 | -0.07 | 40.84 | 41.12 | 40.4 | 2431 |
| 1742333400 | 40.65 | 0.27 | 0.67 | 40.45 | 41.1 | 40.45 | 16306 |
| 1742247000 | 40.38 | 0.57 | 1.43 | 40.21 | 40.67 | 39.73 | 3682 |
| 1741987800 | 39.81 | 0.01 | 0.03 | 39.7 | 39.93 | 39.43 | 32536 |
| 1741901400 | 39.8 | -0.19 | -0.48 | 40.02 | 40.03 | 39.7 | 33505 |
| 1741814940 | 39.99 | -0.42 | -1.04 | 40.6 | 40.6 | 39.95 | 22077 |
| 1741728600 | 40.41 | -0.15 | -0.37 | 39.99 | 40.41 | 39.87 | 70318 |
| 1741642140 | 40.56 | -0.05 | -0.12 | 40.49 | 40.87 | 40.1 | 1471 |
| 1741382940 | 40.61 | 1.41 | 3.60 | 39.48 | 41.39 | 39.48 | 24235 |
| 1741296540 | 39.2 | 0.14 | 0.36 | 39.95 | 39.96 | 39.2 | 18571 |
| 1741210140 | 39.06 | -0.47 | -1.19 | 39.99 | 39.99 | 39.06 | 12210 |
| 1740778200 | 39.53 | 0.52 | 1.33 | 39.17 | 39.84 | 38.94 | 21306 |
| 1740691740 | 39.01 | 0.72 | 1.88 | 38.54 | 39.51 | 38.5 | 4399 |
| 1740605400 | 38.29 | -0.43 | -1.11 | 38.68 | 38.99 | 37.89 | 8376 |
| 1740519000 | 38.72 | 0.81 | 2.14 | 38.16 | 38.72 | 37.32 | 3142 |
| 1740432540 | 37.91 | -0.1 | -0.26 | 38.2 | 38.25 | 37.58 | 5960 |
| 1740173400 | 38.01 | -2.84 | -6.95 | 36.36 | 38.48 | 35.79 | 46865 |
| 1740087000 | 40.85 | -0.65 | -1.57 | 41.3 | 41.37 | 40.83 | 1467 |
| 1740000540 | 41.5 | 0.82 | 2.02 | 40.91 | 41.61 | 40.6 | 22094 |
| 1739914140 | 40.68 | -1.32 | -3.14 | 42.39 | 42.39 | 40.39 | 39571 |
| 1739827800 | 42 | -0.49 | -1.15 | 42.55 | 43.03 | 42 | 6824 |
| 1739568600 | 42.49 | -1.25 | -2.86 | 43.64 | 43.64 | 42.49 | 20406 |
| 1739482140 | 43.74 | 0.33 | 0.76 | 43.42 | 43.9 | 43.42 | 789 |
| 1739395740 | 43.41 | -0.38 | -0.87 | 43.89 | 44.46 | 43.2 | 9759 |
| 1739309400 | 43.79 | -0.14 | -0.32 | 43.87 | 44.26 | 43.45 | 23618 |
| 1739222940 | 43.93 | 0.5 | 1.15 | 43.21 | 43.94 | 43.21 | 1070 |
| 1738963800 | 43.43 | -0.33 | -0.75 | 43.22 | 44.03 | 43.22 | 13419 |
| 1738877340 | 43.76 | -1.09 | -2.43 | 44.87 | 44.87 | 43.21 | 11538 |
| 1738790940 | 44.85 | 0 | 0.00 | 44.1 | 44.85 | 43.79 | 33628 |
| 1738704600 | 44.85 | -0.59 | -1.30 | 45.32 | 45.4 | 44.81 | 1026 |
| 1738618200 | 45.44 | 0.07 | 0.15 | 45.33 | 46.32 | 45.09 | 14333 |
| 1738358940 | 45.37 | -0.2 | -0.44 | 45.6 | 45.7 | 45.09 | 1481 |
| 1738272540 | 45.57 | 0.47 | 1.04 | 44.19 | 45.8 | 44.19 | 1543 |
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
