UnitedHealth

UNH
🏛️ mexico →
6,316.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 10,310.00 10,310.00 10,310.00 10,310.00 0.0M
2022-12-28 10,289.82 10,289.82 10,289.82 10,289.82 0.0M
2022-12-27 10,394.00 10,394.00 10,369.00 10,369.69 0.0M
2022-12-23 10,240.00 10,240.00 10,240.00 10,240.00 0.0M
2022-12-22 10,291.15 10,299.83 10,254.55 10,292.94 0.0M
2022-12-21 10,308.00 10,335.28 10,308.00 10,335.28 0.0M
2022-12-20 10,495.00 10,495.00 10,343.11 10,343.11 0.0M
2022-12-19 10,355.00 10,355.00 10,355.00 10,355.00 0.0M
2022-12-16 10,268.50 10,528.29 10,268.50 10,377.98 0.0M
2022-12-15 10,555.50 10,555.50 10,555.50 10,555.50 0.0M
2022-12-14 10,549.00 10,549.00 10,549.00 10,549.00 0.0M
2022-12-13 10,709.00 10,709.00 10,649.00 10,649.00 0.0M
2022-12-09 10,786.50 10,786.50 10,786.50 10,786.50 0.0M
2022-12-08 10,776.00 10,786.50 10,776.00 10,786.50 0.0M
2022-12-07 10,760.00 10,760.00 10,759.00 10,759.00 0.0M
2022-12-06 10,458.01 10,458.01 10,458.01 10,458.01 0.0M
2022-12-05 10,508.81 10,537.29 10,508.81 10,537.29 0.0M
2022-12-02 10,401.23 10,401.23 10,401.23 10,401.23 0.0M
2022-12-01 10,317.00 10,317.00 10,317.00 10,317.00 0.0M
2022-11-30 10,260.00 10,405.00 10,260.00 10,405.00 0.0M
2022-11-29 10,145.00 10,150.70 10,145.00 10,150.70 0.0M
2022-11-28 10,276.00 10,276.00 10,276.00 10,276.00 0.0M
2022-11-22 10,299.99 10,299.99 10,167.98 10,171.37 0.0M
2022-11-18 10,361.75 10,361.75 10,279.00 10,300.03 0.0M
2022-11-17 10,059.00 10,140.03 10,040.00 10,050.00 0.0M
2022-11-16 9,878.58 9,887.00 9,720.01 9,882.75 0.0M
2022-11-15 9,934.89 9,934.89 9,718.50 9,727.62 0.0M
2022-11-11 10,019.00 10,076.67 10,019.00 10,076.67 0.0M
2022-11-10 10,512.11 10,549.00 10,510.00 10,510.00 0.0M
2022-11-08 10,706.00 10,706.00 10,706.00 10,706.00 0.0M
2022-11-04 10,762.00 10,762.00 10,355.11 10,355.11 0.0M
2022-11-03 10,715.00 10,715.00 10,715.00 10,715.00 0.0M
2022-11-01 10,803.00 10,803.00 10,802.50 10,802.50 0.0M
2022-10-28 10,931.47 10,931.47 10,931.47 10,931.47 0.0M
2022-10-27 10,783.12 10,783.12 10,783.12 10,783.12 0.0M
2022-10-26 10,839.54 10,839.54 10,839.54 10,839.54 0.0M
2022-10-25 10,741.01 10,741.01 10,671.11 10,722.89 0.0M
2022-10-24 10,846.00 10,846.00 10,818.27 10,818.27 0.0M
2022-10-20 10,546.20 10,546.20 10,540.00 10,540.00 0.0M
2022-10-19 10,427.10 10,443.00 10,400.00 10,443.00 0.0M
2022-10-18 10,492.13 10,492.13 10,415.00 10,427.10 0.0M
2022-10-14 10,575.00 10,575.00 10,292.00 10,330.00 0.0M
2022-10-13 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2022-10-12 9,901.51 9,901.51 9,901.51 9,901.51 0.0M
2022-10-11 9,933.00 10,085.43 9,933.00 10,050.00 0.0M
2022-10-10 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-10-06 10,511.11 10,511.11 10,511.11 10,511.11 0.0M
2022-10-05 10,515.00 10,560.00 10,507.50 10,560.00 0.0M
2022-10-04 10,399.83 10,404.72 10,386.59 10,394.93 0.0M
2022-10-03 10,280.00 10,371.89 10,280.00 10,371.89 0.0M
2022-09-29 10,184.11 10,247.11 10,184.11 10,247.11 0.0M
2022-09-27 10,375.70 10,375.70 10,375.70 10,375.70 0.0M
2022-09-22 10,250.00 10,363.61 10,250.00 10,363.61 0.0M
2022-09-21 10,352.04 10,352.04 10,352.04 10,352.04 0.0M
2022-09-20 10,408.00 10,408.00 10,408.00 10,408.00 0.0M
2022-09-19 10,384.96 10,384.96 10,384.96 10,384.96 0.0M
2022-09-14 10,240.00 10,240.00 10,161.13 10,161.13 0.0M
2022-09-13 10,174.51 10,174.51 10,174.51 10,174.51 0.0M
2022-09-08 10,400.00 10,525.29 10,400.00 10,525.29 0.0M
2022-09-06 10,405.00 10,405.00 10,405.00 10,405.00 0.0M
2022-09-02 10,373.11 10,373.11 10,373.11 10,373.11 0.0M
2022-09-01 10,510.00 10,510.00 10,510.00 10,510.00 0.0M
2022-08-29 10,550.00 10,631.91 10,550.00 10,631.91 0.0M
2022-08-26 10,691.21 10,691.21 10,691.21 10,691.21 0.0M
2022-08-25 10,665.00 10,669.17 10,665.00 10,669.17 0.0M
2022-08-24 10,702.00 10,702.00 10,702.00 10,702.00 0.0M
2022-08-23 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2022-08-19 11,077.00 11,100.00 11,077.00 11,100.00 0.0M
2022-08-17 10,895.13 10,895.13 10,895.13 10,895.13 0.0M
2022-08-16 10,865.00 10,865.00 10,865.00 10,865.00 0.0M
2022-08-10 10,721.06 10,721.06 10,700.00 10,700.00 0.0M
2022-08-09 11,020.00 11,020.00 11,020.00 11,020.00 0.0M
2022-08-04 10,880.00 10,880.00 10,880.00 10,880.00 0.0M
2022-08-03 11,300.00 11,300.00 11,125.26 11,133.89 0.0M
2022-08-02 11,060.00 11,115.42 11,060.00 11,115.42 0.0M
2022-07-29 10,990.00 11,015.94 10,990.00 11,015.94 0.0M
2022-07-28 11,069.50 11,069.50 11,069.50 11,069.50 0.0M
2022-07-27 11,043.98 11,043.98 10,849.12 10,849.12 0.0M
2022-07-26 10,912.00 10,965.23 10,912.00 10,931.00 0.0M
2022-07-25 10,824.00 10,824.00 10,824.00 10,824.00 0.0M
2022-07-22 10,803.50 10,803.50 10,657.11 10,657.11 0.0M
2022-07-21 10,663.01 10,663.01 10,663.01 10,663.01 0.0M
2022-07-20 10,776.36 10,776.36 10,667.89 10,681.00 0.0M
2022-07-18 10,777.00 10,887.49 10,750.00 10,750.00 0.0M
2022-07-15 10,887.50 10,887.50 10,814.00 10,814.00 0.0M
2022-07-14 10,352.17 10,478.13 10,352.17 10,478.13 0.0M
2022-07-13 10,600.19 10,600.19 10,427.00 10,427.00 0.0M
2022-07-12 10,765.00 10,765.00 10,765.00 10,765.00 0.0M
2022-07-11 10,708.00 10,708.00 10,708.00 10,708.00 0.0M
2022-07-08 10,546.80 10,775.75 10,546.80 10,775.75 0.0M
2022-07-07 10,633.03 10,650.20 10,633.03 10,650.20 0.0M
2022-07-06 10,596.00 10,658.00 10,596.00 10,626.57 0.0M
2022-07-05 10,158.00 10,355.00 10,131.00 10,350.82 0.0M
2022-07-01 10,408.70 10,408.70 10,408.70 10,408.70 0.0M
2022-06-29 10,315.32 10,389.99 10,315.32 10,362.00 0.0M
2022-06-28 10,297.25 10,297.25 10,178.46 10,221.01 0.0M
2022-06-27 10,120.00 10,120.00 10,076.80 10,076.91 0.0M
2022-06-24 9,719.26 9,758.87 9,719.26 9,758.87 0.0M
2022-06-23 10,050.00 10,050.00 9,812.51 9,972.00 0.0M
2022-06-22 9,785.35 9,880.00 9,785.35 9,825.07 0.0M
2022-06-21 9,425.00 9,651.31 9,425.00 9,651.31 0.0M
2022-06-17 9,300.00 9,455.00 9,228.00 9,228.00 0.0M
2022-06-16 9,348.01 9,362.00 9,149.00 9,280.20 0.0M
2022-06-15 9,348.01 9,348.01 9,348.01 9,348.01 0.0M
2022-06-14 9,575.56 9,575.56 9,534.20 9,534.20 0.0M
2022-06-13 9,748.12 9,748.12 9,748.12 9,748.12 0.0M
2022-06-10 9,650.00 9,650.00 9,650.00 9,650.00 0.0M
2022-06-09 9,720.47 9,720.47 9,666.06 9,666.06 0.0M
2022-06-08 9,723.00 9,723.00 9,700.00 9,700.00 0.0M
2022-06-07 9,639.75 9,681.00 9,619.76 9,681.00 0.0M
2022-06-06 9,625.86 9,625.86 9,580.00 9,580.00 0.0M
2022-06-03 9,532.00 9,532.00 9,532.00 9,532.00 0.0M
2022-06-02 9,596.00 9,596.00 9,596.00 9,596.00 0.0M
2022-06-01 9,715.00 9,741.00 9,691.83 9,715.00 0.0M
2022-05-31 9,884.30 9,884.30 9,884.30 9,884.30 0.0M
2022-05-27 9,700.00 9,750.00 9,700.00 9,750.00 0.0M
2022-05-26 9,965.00 9,965.00 9,965.00 9,965.00 0.0M
2022-05-25 9,896.00 9,949.50 9,880.00 9,949.50 0.0M
2022-05-24 9,825.00 9,825.00 9,825.00 9,825.00 0.0M
2022-05-23 9,894.00 9,894.00 9,782.45 9,782.45 0.0M
2022-05-20 9,464.14 9,464.14 9,420.35 9,420.35 0.0M
2022-05-19 9,453.99 9,453.99 9,453.99 9,453.99 0.0M
2022-05-18 9,611.00 9,611.00 9,411.00 9,411.00 0.0M
2022-05-17 9,754.00 9,829.96 9,754.00 9,805.00 0.0M
2022-05-16 9,862.07 9,862.07 9,862.07 9,862.07 0.0M
2022-05-13 9,769.00 9,769.00 9,744.50 9,750.00 0.0M
2022-05-12 9,780.00 9,780.00 9,636.11 9,636.11 0.0M
2022-05-11 10,113.00 10,113.00 10,113.00 10,113.00 0.0M
2022-05-10 9,872.00 9,910.77 9,872.00 9,909.00 0.0M
2022-05-09 9,985.00 9,985.00 9,890.00 9,890.00 0.0M
2022-05-06 9,899.00 9,980.50 9,899.00 9,977.00 0.0M
2022-05-05 10,000.00 10,005.00 9,969.33 9,969.33 0.0M
2022-05-04 10,020.51 10,029.92 9,997.10 10,029.92 0.0M
2022-05-03 10,212.17 10,212.17 10,120.00 10,120.00 0.0M
2022-05-02 10,178.36 10,179.47 10,178.36 10,179.47 0.0M
2022-04-29 10,476.00 10,476.00 10,387.23 10,387.23 0.0M
2022-04-28 10,745.13 10,749.00 10,736.00 10,749.00 0.0M
2022-04-27 10,595.00 10,595.00 10,551.71 10,551.71 0.0M
2022-04-26 10,630.00 10,649.00 10,599.00 10,599.00 0.0M
2022-04-25 10,530.00 10,560.00 10,430.00 10,560.00 0.0M
2022-04-22 10,709.89 10,715.00 10,590.00 10,660.97 0.0M
2022-04-20 10,934.06 10,934.06 10,934.06 10,934.06 0.0M
2022-04-19 10,740.00 10,776.00 10,672.21 10,776.00 0.0M
2022-04-18 10,790.00 10,790.00 10,598.03 10,598.03 0.0M
2022-04-13 10,538.00 10,538.00 10,538.00 10,538.00 0.0M
2022-04-12 10,641.00 10,641.00 10,520.00 10,520.00 0.0M
2022-04-11 10,842.49 10,842.49 10,730.00 10,750.00 0.0M
2022-04-08 10,935.03 11,158.49 10,935.03 10,965.00 0.0M
2022-04-07 10,670.00 10,982.39 10,650.00 10,796.00 0.0M
2022-04-06 10,406.57 10,730.40 10,406.57 10,730.40 0.0M
2022-04-05 10,049.55 10,406.56 10,049.55 10,406.56 0.0M
2022-04-04 10,044.78 10,044.78 10,044.78 10,044.78 0.0M
2022-04-01 10,599.97 10,599.97 10,140.00 10,165.00 0.0M
2022-03-30 10,173.50 10,325.00 10,173.50 10,304.00 0.0M
2022-03-29 10,226.50 10,226.50 10,173.49 10,173.49 0.0M
2022-03-28 10,285.34 10,285.34 10,285.34 10,285.34 0.0M
2022-03-24 10,230.03 10,361.00 10,230.03 10,308.65 0.0M
2022-03-23 10,217.00 10,217.00 10,145.00 10,155.00 0.0M
2022-03-17 10,352.50 10,361.82 10,352.50 10,361.82 0.0M
2022-03-16 10,420.00 10,420.00 10,250.00 10,250.00 0.0M
2022-03-15 10,295.00 10,389.00 10,295.00 10,371.45 0.0M
2022-03-14 10,335.00 10,335.00 10,154.34 10,154.34 0.0M
2022-03-11 10,186.50 10,186.50 10,186.50 10,186.50 0.0M
2022-03-10 10,095.00 10,308.09 10,095.00 10,308.09 0.0M
2022-03-09 9,980.33 10,135.00 9,980.33 10,135.00 0.0M
2022-03-08 10,223.50 10,223.50 10,223.50 10,223.50 0.0M
2022-03-07 10,387.84 10,387.84 10,387.84 10,387.84 0.0M
2022-03-04 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2022-03-03 10,110.00 10,110.00 10,100.00 10,100.00 0.0M
2022-03-02 10,072.63 10,072.63 9,917.83 9,998.00 0.0M
2022-03-01 9,704.23 9,704.23 9,658.24 9,669.00 0.0M
2022-02-28 9,624.00 9,665.00 9,622.31 9,665.00 0.0M
2022-02-24 9,240.00 9,324.00 9,240.00 9,317.39 0.0M
2022-02-23 9,420.14 9,420.14 9,385.98 9,385.98 0.0M
2022-02-22 9,468.23 9,468.23 9,377.00 9,377.00 0.0M
2022-02-18 9,607.38 9,629.95 9,528.00 9,528.00 0.0M
2022-02-17 9,625.85 9,625.85 9,565.00 9,569.90 0.0M
2022-02-16 9,731.70 9,731.70 9,663.00 9,663.00 0.0M
2022-02-15 9,731.70 9,731.70 9,731.70 9,731.70 0.0M
2022-02-14 9,699.00 9,699.00 9,699.00 9,699.00 0.0M
2022-02-11 9,942.14 9,942.14 9,905.18 9,905.18 0.0M
2022-02-10 10,033.46 10,033.46 9,990.00 9,990.00 0.0M
2022-02-09 10,207.00 10,207.00 10,183.00 10,183.00 0.0M
2022-02-08 10,035.00 10,149.00 10,035.00 10,149.00 0.0M
2022-02-04 10,097.00 10,097.00 10,035.00 10,035.00 0.0M
2022-02-03 10,001.56 10,073.96 9,965.98 10,050.84 0.0M
2022-02-02 9,777.35 9,904.06 9,777.35 9,904.06 0.0M
2022-02-01 9,569.30 9,569.30 9,564.82 9,565.42 0.0M
2022-01-31 9,742.00 9,742.00 9,742.00 9,742.00 0.0M
2022-01-28 9,560.00 9,614.55 9,560.00 9,605.00 0.0M
2022-01-27 9,586.00 9,700.00 9,585.00 9,653.25 0.0M
2022-01-26 9,479.44 9,522.08 9,479.44 9,522.08 0.0M
2022-01-25 9,267.37 9,267.37 9,267.37 9,267.37 0.0M
2022-01-24 9,351.00 9,482.00 9,351.00 9,435.78 0.0M
2022-01-21 9,507.75 9,507.75 9,477.13 9,482.50 0.0M
2022-01-20 9,504.00 9,620.51 9,504.00 9,595.53 0.0M
2022-01-19 9,578.79 9,583.00 9,485.00 9,485.00 0.0M
2022-01-18 9,535.00 9,535.00 9,400.01 9,400.01 0.0M
2022-01-13 9,565.00 9,580.00 9,534.00 9,534.00 0.0M
2022-01-12 9,635.00 9,635.00 9,635.00 9,635.00 0.0M
2022-01-11 9,440.00 9,590.58 9,424.06 9,587.30 0.0M
2022-01-10 9,367.00 9,412.03 9,367.00 9,412.03 0.0M
2022-01-07 9,415.00 9,415.00 9,335.85 9,335.85 0.0M
2022-01-06 9,720.50 9,720.50 9,720.50 9,720.50 0.0M
2022-01-05 10,052.75 10,134.00 10,052.75 10,134.00 0.0M
2022-01-04 10,200.00 10,324.00 10,109.00 10,109.00 0.0M