| wto, 20 sty 2026, 7:02 CET, NY 1:02, Londyn 6:02, Tokio 15:02, ^SPX -0.06% | Dane historyczne: UnitedHealth Group Inc (UNH.US) | | 16 sty, 22:00 331.0200 -7.9400 (-2.34%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne UNH.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 9019 | 16 sty 2026 | 334.315 | 336.2 | 330.43 | 331.02 | -2.34% | -7.9400 | 8,039,139 | | 9018 | 15 sty 2026 | 334.985 | 339.45 | 328.06 | 338.96 | +1.19% | +4.0000 | 6,943,513 | | 9017 | 14 sty 2026 | 335.5 | 340.11 | 334.1 | 334.96 | +0.31% | +1.0300 | 5,740,921 | | 9016 | 13 sty 2026 | 341.5 | 341.8439 | 332.85 | 333.93 | -1.93% | -6.5800 | 5,605,928 | | 9015 | 12 sty 2026 | 342.51 | 342.65 | 333.94 | 340.51 | -1.01% | -3.4700 | 7,146,356 | | 9014 | 9 sty 2026 | 347.16 | 349.055 | 342.48 | 343.98 | -0.83% | -2.8700 | 4,129,132 | | 9013 | 8 sty 2026 | 341.04 | 347.9 | 340.8 | 346.85 | +1.51% | +5.1500 | 5,059,271 | | 9012 | 7 sty 2026 | 349.47 | 350.11 | 338.04 | 341.7 | -2.08% | -7.2700 | 7,461,438 | | 9011 | 6 sty 2026 | 348.35 | 352.61 | 345.12 | 348.97 | +2.03% | +6.9500 | 9,441,893 | | 9010 | 5 sty 2026 | 335.45 | 346.9399 | 333.85 | 342.02 | +1.67% | +5.6200 | 7,956,616 | | 9009 | 2 sty 2026 | 330.895 | 340.2578 | 327.5 | 336.4 | +1.91% | +6.2900 | 6,863,568 | | 9008 | 31 gru 2025 | 332.32 | 333.33 | 329.88 | 330.11 | -0.62% | -2.0500 | 4,285,205 | | 9007 | 30 gru 2025 | 329.73 | 336.15 | 329.51 | 332.16 | +0.98% | +3.2200 | 4,432,488 | | 9006 | 29 gru 2025 | 330.89 | 334.25 | 328.28 | 328.94 | -0.87% | -2.8900 | 4,346,789 | | 9005 | 26 gru 2025 | 327.2 | 331.89 | 326.2625 | 331.83 | +1.30% | +4.2500 | 4,359,289 | | 9004 | 24 gru 2025 | 325.2 | 328.99 | 324.13 | 327.58 | +0.86% | +2.7800 | 2,842,681 | | 9003 | 23 gru 2025 | 323.77 | 327.7999 | 323.76 | 324.8 | -0.11% | -0.3600 | 4,463,292 | | 9002 | 22 gru 2025 | 322.9 | 329.8 | 321.65 | 325.16 | -0.69% | -2.2600 | 7,872,420 | | 9001 | 19 gru 2025 | 328.34 | 334.6 | 326.07 | 327.42 | -0.22% | -0.7200 | 10,552,981 | | 9000 | 18 gru 2025 | 328.93 | 330.18 | 324.57 | 328.14 | -1.05% | -3.4900 | 6,354,947 | | 8999 | 17 gru 2025 | 333.61 | 335.52 | 330.48 | 331.63 | -0.77% | -2.5700 | 4,685,579 | | 8998 | 16 gru 2025 | 340 | 340.99 | 331.0301 | 334.2 | -2.02% | -6.9000 | 6,334,030 | | 8997 | 15 gru 2025 | 340.99 | 344.96 | 337 | 341.1 | -0.22% | -0.7400 | 6,447,186 | | 8996 | 12 gru 2025 | 337.5 | 344.98 | 337.37 | 341.84 | +1.52% | +5.1100 | 7,978,995 | | 8995 | 11 gru 2025 | 329.43 | 339.25 | 328.76 | 336.73 | +2.55% | +8.3600 | 7,513,165 | | 8994 | 10 gru 2025 | 322.75 | 328.73 | 319.6 | 328.37 | +1.47% | +4.7700 | 5,910,546 | | 8993 | 9 gru 2025 | 323.27 | 326.36 | 322.48 | 323.6 | -0.01% | -0.0200 | 4,628,440 | | 8992 | 8 gru 2025 | 328.7 | 329.1 | 322.83 | 323.62 | -2.20% | -7.2900 | 4,782,815 | | 8991 | 5 gru 2025 | 334.745 | 335.71 | 328.51 | 330.91 | -0.77% | -2.5800 | 5,905,996 | | 8990 | 4 gru 2025 | 339.4 | 341.26 | 328.72 | 333.49 | -1.83% | -6.2200 | 8,061,622 | | 8989 | 3 gru 2025 | 326 | 341.405 | 325.01 | 339.71 | +4.67% | +15.1700 | 9,769,961 | | 8988 | 2 gru 2025 | 323.35 | 328.7 | 322.8 | 324.54 | +0.41% | +1.3300 | 7,978,098 | | 8987 | 1 gru 2025 | 327.16 | 330.06 | 323.03 | 323.21 | -1.99% | -6.5600 | 6,154,560 | | 8986 | 28 lis 2025 | 331.75 | 332.06 | 328.89 | 329.77 | +0.02% | +0.0600 | 2,464,462 | | 8985 | 26 lis 2025 | 326.54 | 335.19 | 325.89 | 329.71 | +1.05% | +3.4300 | 5,504,205 | | 8984 | 25 lis 2025 | 321.11 | 328 | 320.904 | 326.28 | +2.27% | +7.2300 | 6,149,110 | | 8983 | 24 lis 2025 | 324.525 | 325.846 | 317.62 | 319.05 | -0.29% | -0.9200 | 10,773,806 | | 8982 | 21 lis 2025 | 311.74 | 323.835 | 311.44 | 319.97 | +2.71% | +8.4300 | 8,406,306 | | 8981 | 20 lis 2025 | 310.81 | 314.745 | 310 | 311.54 | +0.79% | +2.4500 | 7,337,568 | | 8980 | 19 lis 2025 | 313.93 | 315 | 304.53 | 309.09 | -1.43% | -4.4900 | 8,181,075 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych UNH.US
W polu podawania nazwy tikera wpisz "d:unh.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|