גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל-אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > יונייטד-הלת' גרופ > גרפים

עדכון אחרון 21:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יונייטד-הלת' גרופ

UnitedHealth Group

מניה UNH ניו-יורק USD

שער

302.09

שינוי

+0.06%

שינוי ב USD

0.18

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	308.73	308.73	308.73	308.73	0.00
16:50	312.08	312.08	312.08	312.08	1,840,281.00
17:00	309.0658	309.0658	309.0658	309.0658	1,249,405.00
17:10	307.255	307.255	307.255	307.255	856,268.00
17:20	309.9099	309.9099	309.9099	309.9099	692,399.00
17:30	311.8	311.8	311.8	311.8	519,940.00
17:40	309.175	309.175	309.175	309.175	757,005.00
17:50	308.05	308.05	308.05	308.05	369,776.00
18:00	307.69	307.69	307.69	307.69	426,532.00
18:10	307.3378	307.3378	307.3378	307.3378	341,945.00
18:20	307.44	307.44	307.44	307.44	301,734.00
18:30	306.2976	306.2976	306.2976	306.2976	417,803.00
18:40	302.6264	302.6264	302.6264	302.6264	890,291.00
18:50	302.51	302.51	302.51	302.51	766,478.00
19:00	303.0777	303.0777	303.0777	303.0777	340,940.00
19:10	303.97	303.97	303.97	303.97	248,660.00
19:20	303.52	303.52	303.52	303.52	262,960.00
19:30	303.69	303.69	303.69	303.69	212,560.00
19:40	304.4	304.4	304.4	304.4	244,480.00
19:50	304.54	304.54	304.54	304.54	245,200.00
20:00	304.5	304.5	304.5	304.5	202,410.00
20:10	303.5	303.5	303.5	303.5	262,370.00
20:20	303.1394	303.1394	303.1394	303.1394	333,710.00
20:30	303.83	303.83	303.83	303.83	234,020.00
20:40	303.02	303.02	303.02	303.02	166,390.00
20:50	302.2223	302.2223	302.2223	302.2223	177,100.00
21:00	302	302	302	302	237,160.00
21:10	301.395	301.395	301.395	301.395	303,830.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2025 17:00	301.87	298.6205	301.58	299.145	29,555,964.00
29.05.2025 17:30	300.04	298.8001	299.535	299.8699	29,403,757.00
29.05.2025 18:00	300.0495	298.81	299.785	298.8539	36,657,649.00
29.05.2025 18:30	298.6052	295.845	298.6052	296.1102	53,350,579.00
29.05.2025 19:00	296.323	295.205	296.045	295.865	99,530,213.00
29.05.2025 19:30	295.97	295.3	295.8552	295.63	88,721,360.00
29.05.2025 20:00	297.13	295.77	295.77	297.04	106,282,605.00
29.05.2025 20:30	297.095	296.15	296.975	296.295	127,151,786.00
29.05.2025 21:00	296.7096	295.93	296.295	296.47	156,964,861.00
29.05.2025 21:30	297.9545	296.605	296.715	297.475	225,708,389.00
29.05.2025 22:00	298.38	297.435	297.56	297.6314	137,733,786.00
29.05.2025 22:30	298.16	297.33	297.735	298.1546	156,723,603.00
30.05.2025 16:30	301.95	296.22	297.61	301.8411	13,404,410.00
30.05.2025 17:00	304.05	300.7301	302.155	304.05	46,896,841.00
30.05.2025 17:30	305.5	303.215	304.135	303.405	78,064,393.00
30.05.2025 18:00	303.9039	302.28	303.6516	303.9039	75,240,854.00
30.05.2025 18:30	303.45	301.935	303.45	302.4	115,819,007.00
30.05.2025 19:00	303.7	301.07	302.1001	301.07	165,506,582.00
30.05.2025 19:30	301.7941	299.6675	301.495	299.74	140,245,949.00
30.05.2025 20:00	301.4999	299.29	299.71	301.31	208,011,870.00
30.05.2025 20:30	301.77	301.05	301.31	301.05	128,440,647.00
30.05.2025 21:00	302.3	301.05	301.05	301.87	210,936,679.00
30.05.2025 21:30	301.94	301.02	301.8104	301.3476	225,139,615.00
30.05.2025 22:00	302.225	301.37	301.37	302.225	197,016,473.00
30.05.2025 22:30	302.2414	300.31	302.22	301.255	252,121,365.00
02.06.2025 16:30	312.64	303.835	304.01	307.025	32,713,862.00
02.06.2025 17:00	312.125	306.35	306.94	311.2629	82,437,818.00
02.06.2025 17:30	311.51	307.26	311.51	307.555	120,463,983.00
02.06.2025 18:00	307.775	304.18	307.755	304.89	168,196,907.00
02.06.2025 18:30	304.3401	301.6001	304.3401	303.57	173,568,920.00
02.06.2025 19:00	304.28	303.05	303.16	303.505	169,207,609.00
02.06.2025 19:30	305.1599	303.445	303.445	305.155	217,285,609.00
02.06.2025 20:00	304.8101	302.8601	304.8101	303.2001	269,384,262.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.06.2024	498.68	493.07	494.13	497.44	2,790,704.00
04.06.2024	508.27	494.59	498.56	505.49	3,158,834.00
05.06.2024	509.10	498.80	508.70	503.27	2,461,257.00
06.06.2024	504.70	497.28	503.65	501.92	2,419,280.00
07.06.2024	502.86	490.42	502.04	490.69	3,208,544.00
10.06.2024	495.39	486.19	491.00	495.00	3,331,997.00
11.06.2024	497.78	490.29	490.86	496.22	4,220,528.00
12.06.2024	500.00	487.42	500.00	493.07	3,406,971.00
13.06.2024	502.00	484.38	490.28	497.30	4,411,441.00
14.06.2024	497.85	491.73	496.83	497.12	3,025,566.00
17.06.2024	493.12	488.70	491.33	489.23	2,303,588.00
18.06.2024	491.65	479.04	490.71	481.05	3,632,983.00
20.06.2024	485.92	478.11	480.04	484.52	4,890,834.00
21.06.2024	488.30	480.59	484.44	482.59	6,369,367.00
24.06.2024	490.89	484.50	488.86	489.98	4,223,415.00
25.06.2024	490.64	480.60	490.64	484.50	2,916,138.00
26.06.2024	487.44	481.47	484.50	484.04	3,151,492.00
27.06.2024	488.98	482.05	485.05	486.44	2,818,019.00
28.06.2024	509.40	489.40	496.37	509.26	22,322,720.00
01.07.2024	508.91	492.89	506.74	494.65	4,384,784.00
02.07.2024	498.47	493.39	494.26	498.24	3,310,201.00
03.07.2024	498.08	486.52	497.12	489.89	2,239,194.00
05.07.2024	489.67	484.50	489.00	488.01	3,436,485.00
08.07.2024	493.88	486.17	489.19	489.34	3,431,657.00
09.07.2024	495.40	486.09	488.33	492.11	3,052,609.00
10.07.2024	501.50	490.12	490.94	500.93	3,186,553.00
11.07.2024	508.73	497.70	497.70	504.36	3,534,966.00
12.07.2024	514.57	503.43	506.92	511.44	3,533,268.00
15.07.2024	530.83	513.80	524.24	515.37	4,982,877.00
16.07.2024	549.92	527.13	533.90	548.87	11,031,200.00
17.07.2024	573.61	551.30	554.00	573.28	10,256,060.00
18.07.2024	581.50	561.42	564.50	564.34	6,832,093.00
19.07.2024	569.90	561.54	567.12	565.33	4,284,120.00
22.07.2024	-99.99	-99.99	563.05	560.92	0.00
23.07.2024	558.84	552.81	558.79	554.70	2,737,442.00
24.07.2024	561.13	553.02	560.00	559.75	3,138,854.00
25.07.2024	569.89	558.58	562.00	559.68	3,100,763.00
26.07.2024	579.13	560.00	560.00	569.72	3,201,624.00
29.07.2024	571.35	561.76	565.71	566.75	2,964,457.00
30.07.2024	579.43	565.99	566.90	576.33	4,136,854.00
31.07.2024	580.90	562.32	565.44	576.16	4,580,562.00
01.08.2024	587.50	567.10	577.20	572.77	3,656,846.00
02.08.2024	591.54	575.25	582.33	589.83	5,084,195.00
05.08.2024	586.82	566.76	582.12	569.96	4,575,348.00
06.08.2024	577.52	562.53	568.21	568.35	3,174,221.00
07.08.2024	571.65	557.03	566.61	566.08	4,291,816.00
08.08.2024	572.45	564.37	564.37	566.24	2,854,126.00
09.08.2024	565.93	557.63	564.54	558.76	2,965,655.00
12.08.2024	569.00	561.05	562.32	565.29	2,532,316.00
13.08.2024	575.73	569.00	569.99	574.24	2,363,182.00
14.08.2024	581.11	573.27	575.24	579.39	2,344,294.00
15.08.2024	583.34	573.51	579.67	579.61	2,738,410.00
16.08.2024	581.65	574.10	580.92	577.68	2,196,599.00
19.08.2024	583.30	577.07	578.08	578.78	1,394,744.00
20.08.2024	583.81	575.50	579.85	580.65	1,640,789.00
21.08.2024	583.39	577.43	581.51	578.07	2,369,492.00
22.08.2024	582.95	570.62	579.25	578.72	2,244,140.00
23.08.2024	585.21	578.45	581.00	584.51	2,313,920.00
26.08.2024	592.09	585.74	588.05	587.13	1,787,998.00
27.08.2024	592.34	583.78	589.47	587.35	1,561,614.00
28.08.2024	592.84	583.87	589.01	588.54	1,618,259.00
29.08.2024	592.61	584.37	590.68	591.57	1,946,890.00
30.08.2024	593.26	586.59	590.00	590.20	2,936,536.00
03.09.2024	600.66	591.82	592.52	598.68	3,166,443.00
04.09.2024	607.94	597.88	600.00	604.18	2,845,347.00
05.09.2024	606.00	589.67	604.19	595.49	2,144,449.00
06.09.2024	600.61	592.26	595.87	596.88	2,920,455.00
09.09.2024	599.48	575.27	598.32	594.10	3,373,170.00
10.09.2024	604.80	591.15	595.21	599.03	2,747,068.00
11.09.2024	591.40	578.97	589.14	589.75	3,537,830.00
12.09.2024	590.51	583.21	588.53	588.42	3,395,699.00
13.09.2024	597.68	587.23	591.08	594.32	2,240,133.00
16.09.2024	598.79	587.76	595.00	589.14	2,428,592.00
17.09.2024	586.72	576.39	586.01	577.96	3,413,300.00
18.09.2024	584.52	572.31	576.86	580.65	2,668,034.00
19.09.2024	584.83	574.58	583.72	577.07	2,944,996.00
20.09.2024	578.84	569.65	571.70	575.00	5,269,829.00
23.09.2024	579.43	572.00	576.49	573.41	2,342,763.00
24.09.2024	577.31	566.00	570.82	575.19	3,117,301.00
25.09.2024	581.11	573.08	577.87	576.31	2,620,146.00
26.09.2024	576.60	570.91	575.00	574.81	2,743,174.00
27.09.2024	586.71	576.59	577.68	581.85	2,655,466.00
30.09.2024	586.42	578.74	583.50	584.68	2,846,039.00
01.10.2024	588.70	580.77	585.00	583.30	2,638,954.00
02.10.2024	604.52	584.25	604.26	592.31	3,652,818.00
03.10.2024	593.23	584.36	590.61	592.75	2,645,770.00
04.10.2024	596.13	588.44	592.13	591.20	2,460,918.00
07.10.2024	592.44	583.33	588.79	583.56	2,528,593.00
08.10.2024	589.21	579.56	588.06	581.58	2,202,236.00
09.10.2024	592.80	580.61	582.16	591.22	2,175,479.00
10.10.2024	598.95	592.76	595.18	597.70	2,106,201.00
11.10.2024	601.52	596.20	596.49	598.05	1,908,693.00
14.10.2024	608.63	597.38	599.11	605.40	2,441,480.00
15.10.2024	569.70	543.00	552.02	556.29	11,914,780.00
16.10.2024	576.18	555.12	557.01	571.34	5,031,268.00
17.10.2024	569.47	558.72	560.58	566.03	5,587,664.00
18.10.2024	570.95	563.04	566.85	569.61	3,685,782.00
21.10.2024	579.28	568.70	569.64	571.47	3,017,132.00
22.10.2024	573.04	565.49	567.85	569.86	2,501,268.00
23.10.2024	574.14	560.00	572.13	564.64	2,876,820.00
24.10.2024	571.70	560.31	564.99	560.81	2,586,797.00
25.10.2024	571.50	563.61	566.16	564.56	2,492,185.00
28.10.2024	568.33	562.81	566.25	565.24	1,826,505.00
29.10.2024	567.68	560.66	562.82	562.13	2,600,323.00
30.10.2024	570.31	560.95	561.25	562.96	2,321,787.00
31.10.2024	568.45	560.88	560.88	564.50	2,487,877.00
04.11.2024	568.59	555.41	566.74	557.77	2,656,532.00
05.11.2024	568.74	554.40	558.28	567.03	2,566,691.00
06.11.2024	605.50	590.85	603.90	596.69	6,578,429.00
07.11.2024	607.64	596.15	598.69	605.45	5,197,499.00
11.11.2024	630.73	613.92	616.90	625.25	2,991,322.00
12.11.2024	624.48	613.78	619.58	614.67	2,796,213.00
13.11.2024	613.01	603.06	613.00	605.87	3,398,372.00
14.11.2024	606.00	588.99	603.48	593.15	3,059,285.00
15.11.2024	598.93	589.95	591.92	592.23	3,420,708.00
18.11.2024	594.14	585.32	589.44	589.65	2,576,718.00
19.11.2024	586.84	576.77	582.72	577.00	3,132,692.00
20.11.2024	602.64	581.55	582.71	600.50	3,927,989.00
21.11.2024	604.00	596.73	600.00	597.49	2,693,083.00
22.11.2024	601.26	588.67	598.56	590.87	2,735,457.00
25.11.2024	609.84	595.01	597.58	605.83	5,143,447.00
26.11.2024	608.47	598.88	608.24	606.79	2,690,493.00
27.11.2024	617.45	606.70	611.03	608.38	2,267,928.00
29.11.2024	615.78	606.62	608.80	610.20	2,010,809.00
02.12.2024	614.00	600.77	614.00	608.52	3,148,450.00
03.12.2024	615.75	604.82	610.85	605.23	2,231,099.00
04.12.2024	622.83	606.97	611.02	610.79	4,095,360.00
05.12.2024	608.99	573.89	605.64	578.97	5,909,164.00
06.12.2024	582.10	544.14	582.10	549.62	12,865,340.00
09.12.2024	562.98	544.64	552.00	560.62	7,674,801.00
10.12.2024	567.75	557.03	562.00	565.19	5,015,653.00
11.12.2024	558.10	532.67	555.66	533.53	9,159,231.00
12.12.2024	534.00	514.19	531.53	515.76	8,917,185.00
13.12.2024	527.53	510.72	515.64	520.48	7,776,255.00
16.12.2024	521.70	496.08	518.00	498.50	8,802,429.00
17.12.2024	495.60	475.82	487.00	485.52	14,063,510.00
18.12.2024	506.54	486.00	488.43	499.72	10,016,210.00
19.12.2024	503.65	486.24	500.14	489.25	7,390,664.00
20.12.2024	502.64	488.73	489.29	500.13	10,921,950.00
23.12.2024	508.78	499.05	500.76	506.34	4,127,197.00
24.12.2024	506.10	500.59	504.40	506.10	1,824,373.00
26.12.2024	512.22	504.73	505.65	511.15	3,381,280.00
27.12.2024	513.18	507.80	509.42	509.99	3,464,702.00
30.12.2024	509.73	500.66	506.86	507.80	5,407,632.00
31.12.2024	511.00	503.34	509.35	505.86	4,131,859.00
06.01.2025	520.30	509.82	513.00	513.67	4,443,275.00
07.01.2025	519.50	511.22	518.85	514.25	3,621,827.00
08.01.2025	524.67	509.51	514.49	524.52	4,058,709.00
10.01.2025	535.45	518.47	526.64	520.69	5,396,306.00
13.01.2025	547.40	533.14	535.04	541.14	6,285,197.00
14.01.2025	544.55	536.55	539.65	543.74	3,906,549.00
15.01.2025	546.29	534.33	537.09	543.42	4,095,010.00
16.01.2025	539.84	510.00	530.35	510.59	9,036,502.00
17.01.2025	521.82	502.80	505.62	509.76	7,410,434.00
21.01.2025	525.00	512.82	514.05	524.99	5,382,052.00
22.01.2025	524.44	516.00	521.66	519.72	3,754,083.00
23.01.2025	531.48	519.32	527.87	529.77	4,576,730.00
24.01.2025	534.63	524.51	528.11	532.51	3,670,316.00
27.01.2025	551.91	539.98	539.98	543.52	3,488,065.00
28.01.2025	546.50	537.84	543.01	542.48	3,161,059.00
29.01.2025	543.48	534.01	541.73	538.10	2,735,282.00
30.01.2025	547.11	535.00	539.47	545.57	2,920,585.00
31.01.2025	549.16	541.41	543.24	542.49	3,778,202.00
03.02.2025	550.91	541.07	542.00	549.24	925,107.00
04.02.2025	548.81	541.51	545.20	545.45	2,806,449.00
05.02.2025	538.48	521.91	530.73	538.04	3,070,095.00
06.02.2025	539.10	525.27	537.89	530.04	3,873,657.00
07.02.2025	532.39	525.39	529.20	527.03	3,338,195.00
10.02.2025	534.16	523.38	527.67	533.37	3,142,006.00
11.02.2025	547.54	528.27	535.00	533.92	2,563,305.00
12.02.2025	542.35	525.51	539.85	527.40	3,857,506.00
13.02.2025	534.33	527.10	530.90	532.44	1,542,801.00
14.02.2025	533.20	522.91	529.00	523.51	3,699,424.00
18.02.2025	516.00	497.00	510.94	500.73	8,747,023.00
19.02.2025	511.86	498.15	501.33	511.04	4,366,686.00
20.02.2025	508.43	500.23	505.19	502.42	4,140,919.00
21.02.2025	469.70	438.50	439.55	466.42	19,829,450.00
24.02.2025	468.00	457.00	466.67	461.52	6,904,207.00
25.02.2025	470.76	450.07	460.77	470.38	9,052,640.00
26.02.2025	473.05	458.20	464.65	463.59	5,098,940.00
27.02.2025	475.40	465.02	466.17	468.55	4,025,306.00
28.02.2025	476.36	464.48	467.00	474.96	5,669,752.00
03.03.2025	477.27	465.21	474.37	467.05	5,533,883.00
04.03.2025	479.21	466.46	469.75	474.40	5,591,717.00
05.03.2025	479.08	471.01	471.07	475.98	3,164,886.00
06.03.2025	488.12	472.00	476.00	487.72	4,562,450.00
07.03.2025	499.92	483.36	483.83	493.48	5,427,736.00
10.03.2025	497.85	477.71	492.28	480.22	5,104,838.00
11.03.2025	486.77	477.14	482.50	486.04	4,100,467.00
12.03.2025	487.60	478.82	483.14	481.11	3,680,700.00
13.03.2025	484.06	475.00	479.45	481.52	2,876,609.00
14.03.2025	489.45	478.24	481.00	488.65	3,912,171.00
17.03.2025	500.61	485.95	487.51	499.02	5,150,813.00
18.03.2025	505.97	497.82	502.24	503.80	3,616,756.00
19.03.2025	506.35	500.06	505.04	502.97	3,229,339.00
20.03.2025	514.39	503.51	505.25	511.30	4,964,176.00
21.03.2025	519.00	505.09	511.68	516.85	10,192,900.00
24.03.2025	518.24	511.12	515.08	516.50	3,840,856.00
25.03.2025	519.00	511.53	518.28	513.43	3,014,727.00
26.03.2025	522.95	512.85	515.20	518.20	3,253,715.00
27.03.2025	521.08	512.95	516.28	515.72	2,819,191.00
28.03.2025	520.98	515.35	516.87	516.04	2,267,028.00
31.03.2025	528.12	518.59	519.18	523.75	5,235,311.00
01.04.2025	528.17	520.95	525.74	523.12	2,961,597.00
02.04.2025	525.00	516.80	522.95	523.20	2,361,181.00
03.04.2025	548.50	529.29	529.99	540.44	6,453,505.00
04.04.2025	551.74	524.84	540.64	525.05	8,714,842.00
07.04.2025	529.20	503.59	513.40	524.70	6,765,628.00
08.04.2025	585.01	547.46	582.17	553.08	11,684,270.00
09.04.2025	589.40	554.46	560.14	578.50	12,439,160.00
10.04.2025	601.88	580.00	580.23	594.40	8,550,442.00
11.04.2025	606.36	586.53	588.92	599.47	5,933,973.00
14.04.2025	595.63	579.29	595.00	587.06	4,789,366.00
15.04.2025	592.86	582.01	592.24	583.59	3,864,829.00
16.04.2025	594.81	582.96	585.32	585.04	4,189,813.00
17.04.2025	489.79	447.10	481.95	454.11	29,029,480.00
21.04.2025	453.50	424.81	449.76	425.33	12,992,790.00
22.04.2025	431.50	417.12	424.64	427.18	10,116,210.00
23.04.2025	438.85	423.75	427.07	427.96	8,335,319.00
24.04.2025	429.90	423.65	427.57	424.25	7,599,541.00
25.04.2025	423.56	412.02	423.56	418.04	9,080,436.00
28.04.2025	424.12	415.55	419.75	420.00	6,596,866.00
29.04.2025	421.75	409.10	421.19	409.23	9,874,766.00
30.04.2025	413.26	401.00	409.02	411.44	9,165,830.00
01.05.2025	411.99	399.86	411.32	400.68	9,269,711.00
02.05.2025	402.00	393.11	399.96	399.92	11,378,330.00
05.05.2025	409.70	397.59	399.12	404.81	8,127,034.00
06.05.2025	404.72	393.42	402.80	394.51	7,820,605.00
07.05.2025	395.52	385.70	395.35	391.06	8,359,272.00
08.05.2025	390.92	385.37	390.00	385.55	7,182,567.00
09.05.2025	386.55	378.54	385.67	380.64	8,364,758.00
12.05.2025	387.21	376.83	381.00	378.75	10,975,960.00
13.05.2025	342.00	309.10	335.73	311.38	58,415,330.00
14.05.2025	322.94	307.11	321.45	308.01	37,462,260.00
15.05.2025	276.65	248.88	274.90	274.35	120,841,800.00
16.05.2025	294.49	269.14	279.29	291.91	70,170,320.00
19.05.2025	316.29	297.24	304.77	315.89	61,823,040.00
20.05.2025	324.64	312.58	320.92	321.58	41,139,200.00
21.05.2025	309.96	300.07	301.00	302.98	43,532,680.00
22.05.2025	305.67	292.50	293.89	296.67	26,937,430.00
23.05.2025	299.70	291.64	296.10	295.57	16,489,910.00
27.05.2025	299.95	289.13	299.50	295.00	19,670,820.00
28.05.2025	303.78	293.28	294.00	298.11	15,893,470.00
29.05.2025	303.38	295.00	296.80	298.17	16,002,610.00
30.05.2025	305.64	295.84	297.97	301.91	16,219,410.00

צרו איתנו קשר *5988