Stockscreener 앱 받기
500.13
2.22%
10.88
시간 외 거래:
501.50
1.37
+0.27%
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $502.6 | $488.7 | $13.91 | 9,767,574.0 | +2.22% |
| 2024-12-19 | $503.6 | $486.2 | $17.41 | 7,034,383.0 | -2.10% |
| 2024-12-18 | $506.5 | $486.0 | $20.54 | 9,797,435.0 | +2.92% |
| 2024-12-17 | $495.6 | $475.8 | $19.78 | 13,851,102.0 | -2.60% |
| 2024-12-16 | $521.7 | $496.1 | $25.62 | 8,665,755.0 | -4.22% |
| 2024-12-13 | $527.5 | $510.7 | $16.81 | 7,770,910.0 | +0.92% |
| 2024-12-12 | $534.0 | $514.2 | $19.81 | 8,846,052.0 | -3.33% |
| 2024-12-11 | $558.1 | $532.7 | $25.43 | 9,558,837.0 | -5.60% |
| 2024-12-10 | $567.7 | $557.0 | $10.72 | 4,935,261.0 | +0.82% |
| 2024-12-09 | $563.0 | $544.6 | $18.34 | 7,494,183.0 | +2.00% |
| 2024-12-06 | $582.1 | $544.1 | $37.96 | 12,735,309.0 | -5.07% |
| 2024-12-05 | $609.0 | $573.9 | $35.10 | 5,888,146.0 | -5.21% |
| 2024-12-04 | $622.8 | $607.0 | $15.86 | 3,933,415.0 | +0.92% |
| 2024-12-03 | $615.8 | $604.8 | $10.93 | 2,165,222.0 | -0.54% |
| 2024-12-02 | $614.0 | $600.8 | $13.23 | 2,840,094.0 | -0.28% |
| 2024-11-29 | $615.8 | $606.6 | $9.16 | 1,737,307.0 | +0.30% |
| 2024-11-27 | $617.5 | $606.7 | $10.75 | 2,146,512.0 | +0.26% |
| 2024-11-26 | $608.5 | $598.9 | $9.59 | 2,575,825.0 | +0.16% |
| 2024-11-25 | $609.8 | $595.0 | $14.83 | 4,642,347.0 | +2.53% |
| 2024-11-22 | $601.3 | $588.7 | $12.59 | 2,882,389.0 | -1.11% |
Unitedhealth Group Inc 주식 (UNH) 연도별 가격 이력
이 심층 분석에서는 Unitedhealth Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UNH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unitedhealth Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $622.8 | $475.8 | $147.0 | 125,051,252.0 | -18.04% |
| 2024-11 | $630.7 | $554.4 | $76.33 | 62,811,965.0 | +8.10% |
| 2024-10 | $608.6 | $543.0 | $65.63 | 71,655,951.0 | -3.45% |
| 2024-09 | $607.9 | $566.0 | $41.94 | 57,217,352.0 | -0.94% |
| 2024-08 | $593.3 | $557.0 | $36.23 | 56,663,142.0 | +2.44% |
| 2024-07 | $581.5 | $484.5 | $97.00 | 92,569,730.0 | +13.14% |
| 2024-06 | $509.4 | $478.1 | $31.29 | 83,333,772.0 | +2.80% |
| 2024-05 | $528.2 | $473.3 | $54.89 | 69,074,948.0 | +2.41% |
| 2024-04 | $507.3 | $436.4 | $70.92 | 118,888,421.0 | -2.22% |
| 2024-03 | $496.2 | $468.2 | $28.01 | 81,526,707.0 | +0.22% |
| 2024-02 | $532.8 | $484.4 | $48.42 | 69,533,094.0 | -3.54% |
| 2024-01 | $549.0 | $479.0 | $70.00 | 96,362,917.0 | -2.80% |
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $554.7 | $515.9 | $38.83 | 61,433,256.0 | -4.79% |
| 2023-11 | $553.9 | $526.8 | $27.14 | 55,669,170.0 | +3.25% |
| 2023-10 | $546.8 | $503.1 | $43.64 | 62,251,370.0 | +6.22% |
| 2023-09 | $514.1 | $472.1 | $42.03 | 59,692,578.0 | +5.79% |
| 2023-08 | $513.6 | $476.3 | $37.36 | 52,446,044.0 | -5.88% |
| 2023-07 | $515.9 | $447.2 | $68.68 | 89,597,185.0 | +5.35% |
| 2023-06 | $502.9 | $445.7 | $57.22 | 91,202,185.0 | -1.35% |
| 2023-05 | $500.9 | $472.5 | $28.31 | 52,965,588.0 | -0.99% |
| 2023-04 | $530.5 | $478.4 | $52.09 | 65,812,597.0 | +4.13% |
| 2023-03 | $486.3 | $457.6 | $28.70 | 72,728,421.0 | -0.70% |
| 2023-02 | $504.4 | $463.9 | $40.49 | 69,723,120.0 | -4.66% |
| 2023-01 | $525.6 | $474.8 | $50.88 | 81,005,151.0 | -5.85% |
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $553.0 | $515.7 | $37.28 | 53,392,427.0 | -3.21% |
| 2022-11 | $555.7 | $500.8 | $54.92 | 77,565,621.0 | -1.33% |
| 2022-10 | $558.1 | $487.7 | $70.36 | 59,745,267.0 | +9.92% |
| 2022-09 | $535.0 | $499.0 | $36.02 | 54,741,202.0 | -2.75% |
| 2022-08 | $553.1 | $519.2 | $33.97 | 46,304,215.0 | -4.24% |
| 2022-07 | $544.3 | $492.2 | $52.09 | 52,500,438.0 | +5.59% |
| 2022-06 | $518.7 | $449.7 | $69.00 | 74,759,279.0 | +3.39% |
| 2022-05 | $513.5 | $463.3 | $50.18 | 67,464,300.0 | -2.31% |
| 2022-04 | $553.3 | $504.5 | $48.76 | 61,464,345.0 | -0.28% |
| 2022-03 | $521.9 | $467.7 | $54.16 | 73,715,056.0 | +7.17% |
| 2022-02 | $500.9 | $445.7 | $55.19 | 58,656,687.0 | +0.70% |
| 2022-01 | $503.8 | $447.3 | $56.48 | 78,764,664.0 | -5.89% |
0.14%
0.77%
자본화:
|
볼륨(24시간):