Italia markets close in 58 minutes

UNITEDHEALTH GROUP (1UNH.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
453,85-15,50 (-3,30%)
In data: 11:33AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2024467,15467,15467,15467,15467,15-
28 giu 2024453,85453,85453,85467,15467,151
27 giu 2024451,25451,25451,25451,25451,25-
26 giu 2024454,55454,55454,55451,25451,251
25 giu 2024455,45455,45455,45455,45455,45-
24 giu 2024452,90452,90449,55455,45455,4514
21 giu 2024454,00454,00453,10451,20451,2015
20 giu 2024447,00447,00447,00447,00447,00-
19 giu 2024445,40445,40445,40447,00447,0040
18 giu 2024457,50457,50457,50457,50457,50-
17 giu 2024466,80466,80464,95457,50457,5027
17 giu 20242.1 Dividendo
14 giu 2024455,65455,65455,65455,65453,55-
13 giu 2024455,65455,65455,65455,65453,55-
12 giu 2024456,70459,60456,70455,65453,5539
11 giu 2024453,25453,25453,25453,25451,16-
10 giu 2024457,95457,95457,95453,25451,161
07 giu 2024461,50461,90461,50457,85455,7411
06 giu 2024463,20463,20463,20463,20461,07-
05 giu 2024467,95467,95467,95463,20461,071
04 giu 2024457,75457,75457,75463,15461,0215
03 giu 2024459,30459,30457,15456,05453,9561
31 mag 2024444,90444,90444,90444,90442,85-
30 mag 2024448,25448,25444,15444,90442,856
29 mag 2024465,70465,70465,70465,70463,55-
28 mag 2024465,70465,70465,70465,70463,55-
27 mag 2024478,40478,40478,40465,70463,556
24 mag 2024477,60477,60475,05473,25471,0751
23 mag 2024481,10481,40481,10476,80474,6026
22 mag 2024480,45480,45472,85482,30480,0857
21 mag 2024476,45476,45473,50480,80478,5818
20 mag 2024479,50479,50479,50479,50477,29-
17 mag 2024479,50479,50479,50479,50477,29-
16 mag 2024479,50479,50479,50479,50477,29-
15 mag 2024476,65479,45472,95479,50477,2914
14 mag 2024474,00474,00472,20469,80467,6316
13 mag 2024473,75473,75473,75471,70469,5321
10 mag 2024466,90466,90466,90466,90464,75-
09 mag 2024466,90466,90466,90466,90464,75-
08 mag 2024467,55467,55467,55466,90464,756
07 mag 2024453,80453,80453,80453,80451,71-
06 mag 2024453,80453,80453,80453,80451,71-
03 mag 2024460,90460,90460,90453,80451,716
02 mag 2024458,70458,70458,70458,50456,391
30 apr 2024462,10462,10462,10462,10459,97-
29 apr 2024462,10462,10462,10462,10459,97-
26 apr 2024460,25460,25460,25462,10459,975
25 apr 2024461,40461,40461,40461,75459,621
24 apr 2024471,00471,00471,00471,00468,83-
23 apr 2024471,00471,00471,00471,00468,83-
22 apr 2024471,00471,00471,00471,00468,83-
19 apr 2024460,00460,00458,90471,00468,8314
18 apr 2024447,25447,25447,25447,25445,19-
17 apr 2024442,90442,90442,90447,25445,194
16 apr 2024427,70451,00427,70442,45440,4154
15 apr 2024414,20421,20412,60420,10418,1623
12 apr 2024414,65414,65414,00414,90412,9912
11 apr 2024420,95420,95416,95415,50413,593
10 apr 2024424,70424,70421,65422,25420,3031
09 apr 2024421,50422,60417,65417,85415,9255
08 apr 2024420,00421,35420,00418,30416,3730
05 apr 2024422,15422,15420,00420,00418,068
04 apr 2024425,45425,45425,45425,45423,49-
03 apr 2024430,45430,45426,40425,45423,4916
02 apr 2024439,55439,55426,10422,30420,3523
28 mar 2024458,50458,50458,50456,50454,4011
27 mar 2024456,00456,50456,00454,50452,4120
26 mar 2024449,50449,50449,50449,50447,43-
25 mar 2024455,00455,00455,00449,50447,434
22 mar 2024455,50455,50455,50456,50454,4016
21 mar 2024451,00451,00451,00451,00448,92-
20 mar 2024456,50456,50456,50451,00448,925
19 mar 2024452,50452,50452,50452,50450,4113
18 mar 2024448,50452,00448,50448,50446,4315
15 mar 2024445,00445,00445,00445,00442,95-
14 mar 2024445,00445,00445,00445,00442,95-
13 mar 2024445,00445,00445,00445,00442,95-
12 mar 2024445,00445,00445,00445,00442,95-
11 mar 2024440,00440,00438,50445,00442,9546
08 mar 2024439,50441,50439,50440,00437,9711
08 mar 20241.88 Dividendo
07 mar 2024437,50437,50437,50437,00433,118
06 mar 2024436,50436,50436,50436,50432,62-
05 mar 2024445,00445,00438,00436,50432,6244
04 mar 2024448,00448,00448,00443,50439,5652
01 mar 2024460,50460,50445,00445,50441,5419
29 feb 2024450,50450,50450,50450,50446,49-
28 feb 2024450,00450,50448,00450,50446,4912
27 feb 2024488,00488,00488,00488,00483,66-
26 feb 2024489,50489,50489,50488,00483,6620
23 feb 2024488,50488,50484,50487,00482,6786
22 feb 2024482,00483,50482,00481,50477,2234
21 feb 2024482,00482,00482,00482,00477,71-
20 feb 2024484,00484,00484,00482,00477,711
19 feb 2024484,50484,50484,50484,50480,19-
16 feb 2024485,00485,00484,00484,50480,195
15 feb 2024485,00485,00479,50483,50479,20108
14 feb 2024488,00488,00488,00488,00483,66-
13 feb 2024482,50484,50482,50488,00483,6673
12 feb 2024482,50482,50482,50479,00474,741
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...