UnitedHealth Group Inc (UNH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
968.747 |
0,26%
|
608,47
|
592,75
|
617,2699
|
608,38
|
| 26/11/2024 |
1.226.087 |
0,16%
|
598,82
|
595,01
|
610,00
|
606,79
|
| 25/11/2024 |
1.560.102 |
2,53%
|
601,46
|
595,01
|
609,84
|
605,83
|
| 22/11/2024 |
1.676.784 |
-1,11%
|
594,26
|
588,675
|
603,955
|
590,87
|
| 21/11/2024 |
1.187.874 |
-0,50%
|
600,97
|
581,55
|
603,955
|
597,49
|
| 20/11/2024 |
1.998.392 |
4,07%
|
585,70
|
576,80
|
602,6436
|
600,50
|
| 19/11/2024 |
1.538.908 |
-2,15%
|
584,79
|
576,80
|
594,13
|
577,00
|
| 18/11/2024 |
1.174.346 |
-0,44%
|
588,0638
|
585,32
|
594,13
|
589,65
|
| 15/11/2024 |
1.445.877 |
-0,16%
|
603,20
|
588,31
|
605,84
|
592,23
|
| 14/11/2024 |
1.418.643 |
-2,10%
|
605,60
|
588,99
|
613,005
|
593,15
|
| 13/11/2024 |
1.377.574 |
-1,43%
|
612,67
|
603,06
|
624,46
|
605,87
|
| 12/11/2024 |
1.275.967 |
-1,69%
|
621,63
|
613,775
|
630,49
|
614,67
|
| 11/11/2024 |
1.323.373 |
1,53%
|
617,24
|
615,04
|
630,49
|
625,25
|
| 08/11/2024 |
1.768.682 |
1,71%
|
607,00
|
596,23
|
619,80
|
615,81
|
| 07/11/2024 |
2.198.827 |
1,10%
|
599,95
|
590,8501
|
607,6418
|
605,45
|
| 06/11/2024 |
3.273.048 |
5,23%
|
600,00
|
554,40
|
605,50
|
596,69
|
| 05/11/2024 |
1.115.954 |
%
|
566,08
|
554,40
|
568,74
|
567,03
|
| 04/11/2024 |
1.368.802 |
%
|
566,08
|
555,51
|
568,32
|
557,77
|
| 01/11/2024 |
1.179.477 |
%
|
566,08
|
563,90
|
570,325
|
567,56
|
| 31/10/2024 |
936.985 |
%
|
562,48
|
561,17
|
568,45
|
564,50
|
| 30/10/2024 |
965.993 |
%
|
561,12
|
560,95
|
570,311
|
562,96
|
| 29/10/2024 |
1.178.834 |
%
|
562,59
|
560,71
|
567,68
|
562,13
|
| 28/10/2024 |
751.080 |
%
|
572,28
|
562,81
|
568,33
|
565,24
|
| 25/10/2024 |
955.280 |
%
|
572,28
|
563,61
|
571,475
|
564,56
|
| 24/10/2024 |
1.041.658 |
%
|
572,28
|
560,3501
|
571,70
|
560,81
|
| 23/10/2024 |
1.264.476 |
%
|
572,28
|
563,31
|
574,14
|
564,64
|
| 22/10/2024 |
1.003.729 |
%
|
560,12
|
565,49
|
573,02
|
569,86
|
| 21/10/2024 |
1.359.278 |
%
|
560,12
|
569,64
|
579,275
|
571,47
|
| 18/10/2024 |
1.569.247 |
%
|
560,12
|
563,0357
|
570,95
|
569,61
|
| 17/10/2024 |
2.728.657 |
%
|
560,12
|
558,94
|
569,47
|
566,03
|
| 16/10/2024 |
2.647.680 |
%
|
556,92
|
555,12
|
576,1799
|
574,00
|
| 15/10/2024 |
5.876.578 |
%
|
551,45
|
543,00
|
569,70
|
556,00
|
| 14/10/2024 |
1.031.295 |
%
|
599,235
|
597,67
|
608,63
|
605,40
|
| 11/10/2024 |
853.002 |
%
|
597,20
|
596,20
|
601,5225
|
598,05
|
| 10/10/2024 |
927.655 |
%
|
582,15
|
592,76
|
598,91
|
597,70
|
| 09/10/2024 |
873.788 |
%
|
582,15
|
580,655
|
592,7999
|
591,22
|
| 08/10/2024 |
983.417 |
%
|
588,54
|
579,56
|
589,21
|
581,58
|
| 07/10/2024 |
1.190.951 |
%
|
592,23
|
583,37
|
591,93
|
583,56
|
| 04/10/2024 |
1.218.729 |
%
|
592,23
|
588,4399
|
596,13
|
591,20
|
| 03/10/2024 |
1.206.921 |
%
|
591,305
|
584,365
|
593,23
|
592,75
|
| 02/10/2024 |
1.704.374 |
%
|
584,505
|
584,33
|
604,14
|
592,31
|
| 01/10/2024 |
1.249.694 |
%
|
584,505
|
581,14
|
588,70
|
583,30
|
| 30/09/2024 |
1.139.315 |
%
|
575,38
|
578,74
|
587,09
|
584,68
|
| 27/09/2024 |
1.445.443 |
%
|
575,38
|
576,7559
|
586,70
|
581,85
|
| 26/09/2024 |
1.145.833 |
%
|
575,38
|
571,34
|
576,60
|
574,81
|
| 25/09/2024 |
1.241.551 |
%
|
571,15
|
573,08
|
581,11
|
576,31
|
| 24/09/2024 |
1.438.590 |
%
|
571,15
|
566,00
|
577,31
|
575,19
|
| 23/09/2024 |
1.096.286 |
%
|
577,98
|
572,00
|
579,3699
|
573,41
|
| 20/09/2024 |
1.360.817 |
%
|
571,89
|
570,36
|
578,73
|
575,00
|
| 19/09/2024 |
1.173.679 |
%
|
584,51
|
574,715
|
584,46
|
577,07
|
| 18/09/2024 |
1.288.450 |
%
|
577,23
|
572,39
|
583,985
|
580,65
|
| 17/09/2024 |
1.567.818 |
%
|
585,95
|
576,39
|
586,715
|
577,96
|
| 16/09/2024 |
1.063.117 |
%
|
590,00
|
587,76
|
598,79
|
589,14
|
| 13/09/2024 |
961.406 |
%
|
590,00
|
587,23
|
597,50
|
594,32
|
| 12/09/2024 |
1.515.319 |
%
|
590,00
|
583,24
|
590,00
|
588,42
|
| 11/09/2024 |
1.937.321 |
%
|
590,00
|
578,97
|
591,30
|
589,75
|
| 10/09/2024 |
1.667.076 |
%
|
594,99
|
591,15
|
604,63
|
599,03
|
| 09/09/2024 |
1.596.137 |
%
|
601,27
|
575,27
|
598,32
|
594,10
|
| 06/09/2024 |
1.328.014 |
%
|
597,00
|
592,435
|
600,61
|
596,88
|
| 05/09/2024 |
950.714 |
%
|
604,99
|
589,67
|
605,28
|
595,50
|
| 04/09/2024 |
1.356.751 |
%
|
591,62
|
598,00
|
607,79
|
604,18
|
| 03/09/2024 |
1.474.160 |
%
|
591,62
|
591,82
|
600,6599
|
598,72
|
| 30/08/2024 |
830.280 |
%
|
588,97
|
586,59
|
593,85
|
587,72
|
| 29/08/2024 |
849.782 |
%
|
588,97
|
584,37
|
592,54
|
591,57
|
| 28/08/2024 |
747.604 |
%
|
588,97
|
583,87
|
592,84
|
588,54
|
| 27/08/2024 |
657.008 |
%
|
588,50
|
583,78
|
592,34
|
587,35
|
| 26/08/2024 |
898.984 |
%
|
588,50
|
585,74
|
592,03
|
587,13
|
| 23/08/2024 |
901.270 |
%
|
580,80
|
578,655
|
585,205
|
584,51
|
| 22/08/2024 |
1.229.217 |
%
|
578,995
|
570,69
|
582,95
|
578,72
|
| 21/08/2024 |
1.363.557 |
%
|
581,50
|
577,45
|
583,39
|
578,07
|
| 20/08/2024 |
746.223 |
%
|
578,08
|
575,50
|
583,73
|
580,65
|
| 19/08/2024 |
569.668 |
%
|
578,08
|
577,5075
|
583,30
|
578,78
|
| 16/08/2024 |
957.047 |
%
|
581,06
|
574,10
|
581,255
|
577,68
|
| 15/08/2024 |
1.151.036 |
%
|
575,235
|
573,71
|
583,34
|
579,61
|
| 14/08/2024 |
1.099.178 |
%
|
575,235
|
573,2677
|
581,115
|
579,67
|
| 13/08/2024 |
1.053.239 |
%
|
569,99
|
569,2325
|
575,73
|
574,24
|
| 12/08/2024 |
1.319.212 |
%
|
560,95
|
561,05
|
569,00
|
565,29
|
| 09/08/2024 |
1.373.432 |
%
|
565,93
|
557,63
|
565,525
|
558,76
|
| 08/08/2024 |
1.226.796 |
%
|
565,70
|
564,37
|
572,45
|
566,24
|
| 07/08/2024 |
2.267.041 |
%
|
566,54
|
557,135
|
571,65
|
566,08
|
| 06/08/2024 |
1.432.809 |
%
|
568,19
|
562,60
|
577,52
|
568,35
|
| 05/08/2024 |
2.385.540 |
%
|
583,67
|
566,7624
|
586,53
|
569,96
|
| 02/08/2024 |
2.391.702 |
%
|
583,67
|
575,52
|
591,54
|
590,08
|
| 01/08/2024 |
1.826.219 |
%
|
567,60
|
567,28
|
587,19
|
572,77
|
| 31/07/2024 |
2.377.103 |
%
|
567,60
|
564,00
|
580,9032
|
576,16
|
| 30/07/2024 |
2.059.003 |
%
|
567,00
|
566,00
|
579,4299
|
576,33
|
| 29/07/2024 |
1.297.270 |
%
|
559,77
|
561,76
|
571,35
|
566,75
|
| 26/07/2024 |
1.594.137 |
%
|
559,77
|
560,00
|
579,13
|
569,72
|
| 25/07/2024 |
1.503.911 |
%
|
559,77
|
558,58
|
569,7899
|
559,68
|
| 24/07/2024 |
1.478.970 |
%
|
559,77
|
553,02
|
561,0575
|
559,66
|
| 23/07/2024 |
1.244.043 |
%
|
558,53
|
552,94
|
558,835
|
554,70
|
| 22/07/2024 |
1.607.896 |
%
|
564,34
|
557,08
|
564,25
|
558,53
|
| 19/07/2024 |
1.928.933 |
%
|
564,34
|
558,05
|
569,68
|
565,33
|
| 18/07/2024 |
3.730.540 |
%
|
533,02
|
561,4201
|
581,50
|
564,34
|
| 17/07/2024 |
5.626.554 |
%
|
533,02
|
551,30
|
573,60
|
573,28
|
| 16/07/2024 |
5.980.435 |
%
|
497,95
|
527,13
|
549,865
|
548,87
|
| 15/07/2024 |
2.648.489 |
%
|
497,95
|
513,83
|
530,82
|
515,37
|
| 12/07/2024 |
1.656.350 |
%
|
497,95
|
503,45
|
514,544
|
511,53
|
| 11/07/2024 |
1.800.073 |
%
|
497,95
|
490,1201
|
508,71
|
504,36
|
| 10/07/2024 |
1.553.190 |
%
|
488,00
|
490,1201
|
501,48
|
500,93
|
