Storico prezzi di UnitedHealth xStock (UNHX)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di UNHX. Mostrati gli ultimi 365 giorni.

Rendimenti mensili UNHX

Anno	Gen	Feb	Mar	Apr	Mag	Giu	Lug	Ago	Set	Ott	Nov	Dic	Anno intero
2026	-13%	+2,6%	-7,6%	+37%	+11%	+14%	-0,3%	-5,9%	-5,5%	+5,8%	+0,2%	—	+34%
2025	—	—	—	—	—	—	—	+24%	+12%	-1,1%	-3,6%	-0,7%	+31%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

Data	Apri	Massimo	Basso	Chiudi	Volume	Variazione
12/11/2026	$406,53	$407,24	$399,42	$399,77	$17,63K	-1.66%
11/11/2026	$404,84	$406,90	$395,78	$406,90	$27,55K	+0.51%
10/11/2026	$396,87	$406,38	$396,85	$404,88	$33,58K	+2.02%
09/11/2026	$391,69	$398,79	$391,14	$397,10	$19,93K	+1.38%
08/11/2026	$391,56	$391,86	$391,21	$391,86	$478,84	+0.08%
07/11/2026	$391,31	$391,90	$391,11	$391,90	$1,52K	+0.15%
06/11/2026	$393,63	$397,37	$379,72	$391,90	$33,68K	-0.44%
05/11/2026	$411,50	$419,29	$393,08	$393,55	$90,15K	-4.36%
04/11/2026	$401,39	$415,34	$391,63	$411,66	$57,54K	+2.56%
03/11/2026	$397,85	$407,06	$396,90	$401,53	$57,39K	+0.92%
02/11/2026	$399,85	$408,80	$394,63	$397,97	$38,94K	-0.47%
01/11/2026	$399,00	$402,22	$397,00	$397,00	$682,53	-0.50%
31/10/2026	$403,46	$413,86	$398,65	$399,00	$986,33	-1.11%
30/10/2026	$405,76	$412,52	$402,86	$403,48	$25,58K	-0.56%
29/10/2026	$407,93	$411,40	$401,78	$405,59	$32,40K	-0.57%
28/10/2026	$410,65	$415,32	$406,84	$407,46	$43,26K	-0.78%
27/10/2026	$411,11	$413,91	$408,97	$410,86	$38,39K	-0.06%
26/10/2026	$417,21	$422,84	$408,40	$411,12	$47,15K	-1.46%
25/10/2026	$417,51	$417,51	$417,13	$417,13	$170,76	-0.09%
24/10/2026	$424,94	$425,02	$417,15	$417,15	$812,04	-1.83%
23/10/2026	$424,30	$437,16	$417,86	$424,65	$73,78K	+0.08%
22/10/2026	$417,78	$434,35	$410,30	$424,62	$67,58K	+1.64%
21/10/2026	$420,40	$441,66	$414,04	$418,00	$56,20K	-0.57%
20/10/2026	$407,62	$422,50	$406,83	$420,76	$56,14K	+3.22%
19/10/2026	$399,77	$408,45	$397,45	$406,84	$46,43K	+1.77%
18/10/2026	$399,71	$399,92	$399,33	$399,75	$391,30	+0.01%
17/10/2026	$400,84	$402,05	$399,48	$400,02	$962,32	-0.20%
16/10/2026	$407,53	$410,38	$395,52	$401,48	$33,44K	-1.48%
15/10/2026	$395,16	$413,76	$388,15	$407,19	$45,83K	+3.04%
14/10/2026	$378,03	$397,32	$377,65	$395,94	$65,95K	+4.74%
13/10/2026	$389,48	$403,67	$368,89	$377,89	$38,80K	-2.98%
12/10/2026	$390,10	$391,69	$384,87	$389,15	$31,90K	-0.24%
11/10/2026	$389,74	$390,53	$389,74	$389,86	$2,56K	+0.03%
10/10/2026	$385,24	$390,54	$385,17	$390,54	$4,68K	+1.38%
09/10/2026	$374,41	$393,74	$373,89	$384,88	$27,96K	+2.80%
08/10/2026	$386,51	$387,14	$373,90	$373,95	$31,56K	-3.25%
07/10/2026	$386,71	$398,17	$384,67	$386,97	$21,98K	+0.07%
06/10/2026	$385,39	$389,65	$384,70	$386,75	$27,42K	+0.35%
05/10/2026	$389,15	$390,31	$375,85	$385,07	$26,84K	-1.05%
04/10/2026	$383,16	$383,16	$378,59	$379,06	$1,00K	-1.07%
03/10/2026	$376,48	$376,87	$376,12	$376,12	$2,26K	-0.10%
02/10/2026	$374,78	$377,95	$371,94	$376,54	$28,69K	+0.47%
01/10/2026	$376,99	$386,30	$369,84	$374,94	$35,67K	-0.54%
30/09/2026	$384,67	$387,10	$371,64	$376,96	$39,53K	-2.00%
29/09/2026	$383,58	$385,04	$382,04	$384,75	$21,14K	+0.31%
28/09/2026	$384,94	$388,22	$380,35	$383,26	$19,72K	-0.44%
27/09/2026	$384,60	$385,05	$380,77	$384,40	$2,00K	-0.05%
26/09/2026	$386,48	$386,53	$384,35	$384,88	$1,14K	-0.41%
25/09/2026	$385,13	$389,38	$381,78	$386,20	$33,16K	+0.28%
24/09/2026	$379,15	$387,22	$375,30	$385,43	$46,98K	+1.66%
23/09/2026	$378,36	$382,67	$370,20	$380,80	$30,35K	+0.64%
22/09/2026	$382,50	$384,37	$376,61	$378,78	$41,28K	-0.97%
21/09/2026	$381,95	$387,76	$372,26	$382,15	$36,21K	+0.05%
20/09/2026	$382,24	$382,40	$381,80	$381,80	$3,09K	-0.12%
19/09/2026	$381,80	$382,57	$381,80	$382,34	$4,25K	+0.14%
18/09/2026	$385,25	$385,25	$377,67	$382,10	$53,89K	-0.82%
17/09/2026	$386,17	$390,87	$383,57	$384,89	$83,05K	-0.33%
16/09/2026	$381,84	$390,44	$381,29	$386,24	$114,92K	+1.15%
15/09/2026	$387,12	$387,68	$379,66	$382,23	$71,38K	-1.26%
14/09/2026	$387,45	$395,79	$385,64	$387,52	$52,88K	+0.02%
13/09/2026	$381,93	$382,23	$378,95	$381,60	$2,21K	-0.09%
12/09/2026	$380,02	$387,68	$379,65	$381,74	$4,79K	+0.45%
11/09/2026	$390,69	$403,15	$370,75	$381,47	$83,47K	-2.36%
10/09/2026	$401,41	$407,30	$384,77	$390,40	$98,71K	-2.74%
09/09/2026	$413,10	$417,23	$382,82	$401,77	$99,15K	-2.74%
08/09/2026	$404,28	$413,18	$395,05	$412,79	$35,72K	+2.10%
07/09/2026	$392,98	$415,63	$392,98	$415,63	$3,70K	+5.76%
06/09/2026	$392,98	$393,78	$389,36	$393,43	$1,51K	+0.11%
05/09/2026	$401,32	$401,32	$391,21	$393,70	$1,78K	-1.90%
04/09/2026	$405,65	$411,54	$400,65	$401,04	$84,84K	-1.14%
03/09/2026	$409,10	$424,61	$402,06	$405,95	$131,83K	-0.77%
02/09/2026	$404,86	$419,36	$401,21	$408,46	$141,25K	+0.89%
01/09/2026	$398,80	$408,65	$398,02	$404,49	$70,30K	+1.43%
31/08/2026	$402,54	$403,24	$389,73	$398,83	$52,37K	-0.92%
30/08/2026	$402,58	$403,24	$399,56	$403,13	$600,54	+0.14%
29/08/2026	$402,20	$405,48	$401,98	$403,19	$1,57K	+0.25%
28/08/2026	$403,88	$405,53	$400,04	$402,41	$102,63K	-0.36%
27/08/2026	$410,09	$410,25	$402,49	$403,76	$73,18K	-1.54%
26/08/2026	$406,05	$423,29	$403,48	$409,43	$111,99K	+0.83%
25/08/2026	$407,51	$410,58	$403,92	$406,07	$77,90K	-0.35%
24/08/2026	$400,67	$415,04	$396,03	$406,82	$91,09K	+1.53%
23/08/2026	$397,17	$403,00	$397,17	$400,76	$650,61	+0.90%
22/08/2026	$399,11	$399,50	$396,18	$397,87	$3,29K	-0.31%
21/08/2026	$394,00	$410,91	$393,31	$398,97	$108,91K	+1.26%
20/08/2026	$397,09	$400,80	$393,31	$393,99	$90,29K	-0.78%
19/08/2026	$403,67	$412,12	$395,76	$397,42	$83,49K	-1.55%
18/08/2026	$410,05	$424,06	$402,78	$403,82	$113,46K	-1.52%
17/08/2026	$410,60	$411,28	$399,78	$409,88	$44,89K	-0.18%
16/08/2026	$410,69	$410,87	$410,21	$410,22	$1,76K	-0.11%
15/08/2026	$410,39	$411,04	$410,31	$410,46	$3,53K	+0.02%
14/08/2026	$409,16	$415,72	$407,84	$410,59	$76,00K	+0.35%
13/08/2026	$416,20	$417,39	$407,56	$408,63	$79,38K	-1.82%
12/08/2026	$412,13	$443,44	$410,68	$419,03	$112,02K	+1.67%
11/08/2026	$418,83	$419,34	$409,41	$409,46	$79,23K	-2.24%
10/08/2026	$414,43	$428,60	$413,83	$418,88	$46,07K	+1.07%
09/08/2026	$414,33	$414,54	$413,83	$414,42	$464,16	+0.02%
08/08/2026	$415,28	$415,66	$413,19	$414,35	$2,13K	-0.22%
07/08/2026	$413,09	$420,11	$410,91	$416,89	$82,36K	+0.92%
06/08/2026	$422,80	$425,11	$408,17	$412,71	$105,33K	-2.39%
05/08/2026	$418,14	$428,19	$412,68	$423,16	$114,62K	+1.20%
04/08/2026	$425,59	$426,18	$415,14	$418,06	$93,11K	-1.77%
03/08/2026	$425,17	$435,85	$423,09	$426,16	$77,03K	+0.23%
02/08/2026	$422,97	$423,68	$422,87	$423,50	$399,65	+0.13%
01/08/2026	$423,80	$426,43	$422,70	$422,86	$1,91K	-0.22%
31/07/2026	$432,06	$434,09	$423,03	$423,61	$67,65K	-1.96%
30/07/2026	$429,29	$432,74	$427,56	$431,87	$64,55K	+0.60%
29/07/2026	$438,55	$438,55	$429,17	$429,34	$70,06K	-2.10%
28/07/2026	$426,41	$440,16	$423,11	$438,38	$68,80K	+2.81%
27/07/2026	$429,60	$444,88	$422,70	$426,67	$49,64K	-0.68%
26/07/2026	$429,44	$430,00	$427,58	$429,61	$1,01K	+0.04%
25/07/2026	$429,26	$430,00	$429,13	$429,27	$1,24K	+0.00%
24/07/2026	$433,21	$435,16	$427,93	$430,00	$47,59K	-0.74%
23/07/2026	$442,06	$443,42	$430,05	$432,94	$57,41K	-2.06%
22/07/2026	$445,22	$448,81	$439,77	$441,83	$43,60K	-0.76%
21/07/2026	$433,16	$446,62	$423,10	$444,72	$52,33K	+2.67%
20/07/2026	$425,09	$438,75	$422,52	$433,83	$22,07K	+2.06%
19/07/2026	$422,58	$448,36	$421,51	$426,36	$545,43	+0.89%
18/07/2026	$446,74	$461,84	$426,40	$447,96	$996,97	+0.27%
17/07/2026	$432,44	$446,57	$425,79	$445,16	$95,41K	+2.94%
16/07/2026	$427,41	$477,06	$421,97	$434,34	$69,84K	+1.62%
15/07/2026	$434,10	$436,26	$418,42	$426,29	$20,42K	-1.80%
14/07/2026	$439,91	$441,07	$433,31	$434,87	$6,20K	-1.15%
13/07/2026	$425,53	$444,65	$425,53	$436,45	$6,66K	+2.57%
12/07/2026	$444,65	$444,65	$425,52	$425,52	$68,30	-4.30%
11/07/2026	$425,48	$437,07	$425,46	$430,92	$80,00	+1.28%
10/07/2026	$441,08	$443,47	$433,69	$435,99	$6,08K	-1.15%
09/07/2026	$435,36	$443,65	$429,04	$439,96	$6,83K	+1.06%
08/07/2026	$437,90	$444,23	$430,61	$443,16	$4,74K	+1.20%
07/07/2026	$425,21	$445,13	$424,16	$442,12	$6,62K	+3.98%
06/07/2026	$423,88	$443,81	$423,88	$426,67	$5,97K	+0.66%
05/07/2026	$439,70	$439,70	$422,98	$422,98	$155,69	-3.80%
04/07/2026	$444,89	$445,03	$426,90	$426,90	$149,26	-4.04%
03/07/2026	$437,71	$444,12	$426,89	$426,91	$825,54	-2.47%
02/07/2026	$434,88	$443,77	$428,44	$437,92	$6,39K	+0.70%
01/07/2026	$424,97	$437,30	$423,68	$436,13	$4,07K	+2.63%
30/06/2026	$428,35	$431,95	$420,53	$424,38	$6,20K	-0.93%
29/06/2026	$437,08	$438,68	$424,17	$428,35	$5,00K	-2.00%
28/06/2026	$427,51	$427,51	$427,50	$427,50	$5,13	-0.00%
27/06/2026	$436,39	$440,77	$427,53	$427,53	$59,91	-2.03%
26/06/2026	$435,75	$441,73	$427,34	$435,85	$695,95	+0.02%
25/06/2026	$416,84	$416,84	$416,84	$416,84	—	+0.00%
24/06/2026	$416,84	$416,84	$416,84	$416,84	$0,83	+0.00%
23/06/2026	$417,46	$417,46	$412,69	$412,69	$35,13	-1.14%
22/06/2026	$404,38	$404,38	$403,80	$403,80	$29,10	-0.14%
21/06/2026	$416,96	$416,96	$416,96	$416,96	—	+0.00%
20/06/2026	$416,96	$416,96	$416,96	$416,96	—	+0.00%
19/06/2026	$416,96	$416,96	$416,96	$416,96	—	+0.00%
18/06/2026	$416,96	$416,96	$416,96	$416,96	—	+0.00%
17/06/2026	$416,96	$416,96	$416,96	$416,96	—	+0.00%
16/06/2026	$417,68	$417,68	$414,37	$416,96	$758,35	-0.17%
15/06/2026	$374,08	$427,46	$340,39	$412,82	$53,72K	+10.36%
14/06/2026	$343,01	$398,33	$310,08	$388,17	$1,68K	+13.17%
13/06/2026	$387,85	$412,00	$330,29	$332,64	$672,37	-14.23%
12/06/2026	$387,72	$387,72	$387,72	$387,72	—	+0.00%
11/06/2026	$414,63	$414,63	$387,72	$387,72	$11,47	-6.49%
10/06/2026	$387,09	$429,20	$387,09	$415,91	$54,07	+7.45%
09/06/2026	$407,78	$417,83	$386,51	$386,84	$206,85	-5.14%
08/06/2026	$386,02	$386,02	$386,02	$386,02	—	+0.00%
07/06/2026	$386,02	$386,02	$386,02	$386,02	—	+0.00%
06/06/2026	$386,02	$386,02	$386,02	$386,02	—	+0.00%
05/06/2026	$381,01	$408,07	$381,01	$386,02	$70,87	+1.31%
04/06/2026	$370,24	$408,03	$370,01	$408,03	$150,24	+10.21%
03/06/2026	$370,01	$370,01	$370,01	$370,01	$7,40	+0.00%
02/06/2026	$380,00	$388,56	$341,10	$349,58	$255,31	-8.01%
01/06/2026	$373,03	$380,00	$338,52	$380,00	$76,35	+1.87%
31/05/2026	$417,73	$417,73	$417,73	$417,73	—	+0.00%
30/05/2026	$417,83	$417,83	$378,00	$417,73	$27,81	-0.02%
29/05/2026	$339,00	$392,01	$338,90	$350,31	$1,99K	+3.34%
28/05/2026	$335,13	$391,99	$335,13	$336,00	$10,91	+0.26%
27/05/2026	$348,32	$392,00	$312,62	$392,00	$618,08	+12.54%
26/05/2026	$376,55	$401,05	$345,31	$373,03	$237,01	-0.93%
25/05/2026	$368,14	$411,00	$345,04	$370,06	$686,82	+0.52%
24/05/2026	$445,44	$445,44	$364,87	$380,09	$773,40	-14.67%
23/05/2026	$448,00	$448,00	$373,27	$373,27	$225,38	-16.68%
22/05/2026	$392,46	$392,46	$392,46	$392,46	—	+0.00%
21/05/2026	$392,46	$392,46	$392,46	$392,46	—	+0.00%
20/05/2026	$398,15	$398,89	$376,46	$392,46	$1,11K	-1.43%
19/05/2026	$393,74	$393,74	$393,74	$393,74	$1,67K	+0.00%
18/05/2026	$382,43	$394,14	$376,79	$394,14	$26,09	+3.06%
17/05/2026	$364,70	$364,70	$364,70	$364,70	—	+0.00%
16/05/2026	$412,31	$412,31	$359,82	$364,70	$47,31	-11.55%
15/05/2026	$403,57	$403,57	$397,87	$397,87	$10,06	-1.41%
14/05/2026	$407,64	$407,64	$407,64	$407,64	—	+0.00%
13/05/2026	$407,63	$407,64	$407,63	$407,64	$77,45	+0.00%
12/05/2026	$391,88	$412,08	$391,88	$412,08	$13,09	+5.15%
11/05/2026	$368,00	$389,94	$368,00	$389,94	$78,19K	+5.96%
10/05/2026	$385,08	$385,28	$376,19	$376,49	$312,14	-2.23%
09/05/2026	$386,93	$420,00	$377,32	$377,35	$620,35	-2.48%
08/05/2026	$376,10	$386,97	$376,10	$385,56	$20,75K	+2.52%
07/05/2026	$374,36	$375,47	$372,07	$375,47	$1,68K	+0.30%
06/05/2026	$370,93	$375,01	$367,47	$374,33	$1,42K	+0.92%
05/05/2026	$376,70	$377,26	$369,69	$369,69	$1,65K	-1.86%
04/05/2026	$378,16	$378,16	$372,10	$377,44	$1,40K	-0.19%
03/05/2026	$378,80	$378,88	$378,21	$378,21	$130,59	-0.16%
02/05/2026	$376,35	$376,35	$376,35	$376,35	—	+0.00%
01/05/2026	$377,73	$378,45	$375,73	$376,35	$1,06K	-0.37%
30/04/2026	$376,62	$378,51	$371,03	$377,76	$2,70K	+0.30%
29/04/2026	$370,14	$388,00	$370,14	$376,46	$3,85K	+1.71%
28/04/2026	$360,80	$375,94	$360,69	$370,14	$3,87K	+2.59%
27/04/2026	$362,70	$362,70	$356,40	$360,85	$1,19K	-0.51%
26/04/2026	$362,49	$365,00	$362,49	$362,70	$397,49	+0.06%
25/04/2026	$360,56	$360,56	$360,56	$360,56	—	+0.00%
24/04/2026	$360,48	$360,73	$358,38	$360,56	$1,42K	+0.02%
23/04/2026	$359,62	$362,20	$358,10	$360,49	$3,40K	+0.24%
22/04/2026	$352,83	$364,59	$352,02	$359,67	$20,60K	+1.94%
21/04/2026	$329,59	$362,78	$329,59	$353,00	$11,76K	+7.10%
20/04/2026	$330,18	$330,82	$327,42	$329,45	$3,34K	-0.22%
19/04/2026	$330,04	$330,04	$330,04	$330,04	—	+0.00%
18/04/2026	$330,04	$330,04	$330,04	$330,04	—	+0.00%
17/04/2026	$322,38	$330,73	$322,34	$330,04	$4,10K	+2.38%
16/04/2026	$320,12	$324,34	$318,74	$322,42	$11,10K	+0.72%
15/04/2026	$320,33	$321,94	$315,09	$320,04	$9,01K	-0.09%
14/04/2026	$319,20	$325,61	$316,38	$320,33	$9,68K	+0.35%
13/04/2026	$310,31	$319,82	$307,82	$316,34	$10,84K	+1.94%
12/04/2026	$308,64	$310,53	$308,64	$308,64	$9,13K	+0.00%
11/04/2026	$310,78	$311,01	$306,71	$308,64	$9,28K	-0.69%
10/04/2026	$313,97	$315,88	$308,70	$310,78	$8,82K	-1.02%
09/04/2026	$309,49	$319,99	$306,04	$312,02	$9,35K	+0.82%
08/04/2026	$310,64	$319,14	$305,51	$311,87	$10,83K	+0.40%
07/04/2026	$310,00	$317,66	$295,70	$308,15	$18,30K	-0.60%
06/04/2026	$293,73	$310,00	$281,04	$310,00	$12,54K	+5.54%
05/04/2026	$285,47	$293,73	$285,47	$286,92	$9,07K	+0.51%
04/04/2026	$283,54	$291,02	$283,54	$285,47	$9,41K	+0.68%
03/04/2026	$282,42	$291,50	$282,25	$291,02	$6,05K	+3.05%
02/04/2026	$279,12	$282,99	$274,74	$282,25	$12,26K	+1.12%
01/04/2026	$274,95	$280,50	$274,95	$279,03	$7,49K	+1.48%
31/03/2026	$266,26	$276,13	$266,26	$274,87	$10,45K	+3.23%
30/03/2026	$266,00	$267,60	$262,20	$266,19	$10,34K	+0.07%
29/03/2026	$264,91	$269,93	$262,20	$266,00	$8,39K	+0.41%
28/03/2026	$261,75	$264,87	$261,75	$262,20	$9,29K	+0.17%
27/03/2026	$272,83	$274,12	$261,57	$263,91	$14,11K	-3.27%
26/03/2026	$284,03	$284,03	$272,40	$272,82	$13,12K	-3.95%
25/03/2026	$278,45	$284,72	$272,94	$278,08	$17,14K	-0.13%
24/03/2026	$275,88	$287,70	$273,54	$277,18	$9,13K	+0.47%
23/03/2026	$283,19	$286,25	$274,51	$274,94	$10,74K	-2.91%
22/03/2026	$285,15	$286,16	$283,09	$286,16	$9,35K	+0.35%
21/03/2026	$284,09	$285,11	$282,23	$282,23	$9,20K	-0.65%
20/03/2026	$290,79	$290,79	$280,91	$284,05	$10,13K	-2.32%
19/03/2026	$288,76	$294,27	$284,75	$286,91	$11,17K	-0.64%
18/03/2026	$293,67	$299,80	$288,25	$289,99	$9,73K	-1.25%
17/03/2026	$291,41	$294,30	$289,37	$291,91	$10,82K	+0.17%
16/03/2026	$290,94	$299,80	$286,12	$291,39	$12,01K	+0.15%
15/03/2026	$289,78	$299,80	$288,95	$299,80	$9,13K	+3.46%
14/03/2026	$287,22	$299,80	$287,22	$299,72	$3,87K	+4.35%
13/03/2026	$283,65	$287,87	$281,37	$287,62	$6,98K	+1.40%
12/03/2026	$291,18	$295,76	$282,05	$283,12	$11,34K	-2.77%
11/03/2026	$288,52	$300,70	$286,69	$290,97	$10,10K	+0.85%
10/03/2026	$290,65	$294,16	$283,82	$287,96	$11,66K	-0.93%
09/03/2026	$291,62	$299,30	$284,54	$289,18	$10,56K	-0.84%
08/03/2026	$289,88	$291,54	$289,88	$291,32	$5,72K	+0.50%
07/03/2026	$290,06	$310,00	$285,46	$290,09	$10,73K	+0.01%
06/03/2026	$297,24	$297,34	$284,48	$290,54	$24,01K	-2.25%
05/03/2026	$295,11	$297,19	$295,11	$296,39	$9,05K	+0.43%
04/03/2026	$293,24	$297,86	$291,55	$295,81	$16,99K	+0.88%
03/03/2026	$298,04	$298,12	$285,51	$292,31	$14,92K	-1.92%
02/03/2026	$297,90	$298,89	$291,57	$298,03	$16,34K	+0.04%
01/03/2026	$297,37	$297,80	$296,16	$297,67	$7,48K	+0.10%
28/02/2026	$296,84	$297,72	$295,38	$297,51	$8,38K	+0.23%
27/02/2026	$289,91	$298,24	$288,58	$296,31	$13,94K	+2.21%
26/02/2026	$287,10	$299,94	$287,02	$290,96	$13,58K	+1.34%
25/02/2026	$277,79	$288,21	$276,91	$288,13	$12,48K	+3.72%
24/02/2026	$286,10	$287,06	$275,67	$277,67	$15,35K	-2.95%
23/02/2026	$295,03	$296,85	$286,00	$286,26	$13,98K	-2.97%
22/02/2026	$293,96	$295,03	$292,88	$292,96	$7,92K	-0.34%
21/02/2026	$294,06	$295,03	$293,53	$294,25	$7,96K	+0.06%
20/02/2026	$299,45	$299,91	$289,31	$293,67	$14,12K	-1.93%
19/02/2026	$291,43	$299,98	$289,49	$299,86	$12,08K	+2.89%
18/02/2026	$294,26	$299,99	$287,89	$292,32	$16,61K	-0.66%
17/02/2026	$298,36	$299,98	$291,41	$294,22	$12,55K	-1.39%
16/02/2026	$296,39	$299,73	$292,60	$299,48	$8,88K	+1.04%
15/02/2026	$297,41	$297,46	$296,41	$297,43	$8,75K	+0.01%
14/02/2026	$296,08	$297,43	$296,08	$296,41	$8,61K	+0.11%
13/02/2026	$289,93	$297,76	$283,82	$295,13	$12,71K	+1.79%
12/02/2026	$282,66	$290,00	$279,53	$285,36	$16,26K	+0.96%
11/02/2026	$286,68	$289,11	$273,95	$282,32	$15,84K	-1.52%
10/02/2026	$280,02	$289,97	$275,95	$286,70	$13,82K	+2.39%
09/02/2026	$280,45	$289,84	$278,43	$289,13	$14,67K	+3.10%
08/02/2026	$279,56	$280,45	$279,56	$280,10	$8,61K	+0.19%
07/02/2026	$280,45	$280,79	$279,20	$280,45	$26,39K	+0.00%
06/02/2026	$271,13	$289,61	$254,03	$279,50	$27,87K	+3.09%
05/02/2026	$278,46	$288,89	$262,49	$271,15	$19,34K	-2.63%
04/02/2026	$286,08	$296,59	$275,33	$287,18	$25,16K	+0.38%
03/02/2026	$287,90	$298,57	$281,12	$286,62	$46,29K	-0.44%
02/02/2026	$291,28	$306,40	$285,03	$287,84	$21,96K	-1.18%
01/02/2026	$290,05	$291,34	$289,93	$291,31	$11,58K	+0.43%
31/01/2026	$290,28	$298,30	$290,05	$291,30	$14,63K	+0.35%
30/01/2026	$304,33	$304,33	$288,47	$290,26	$17,03K	-4.62%
29/01/2026	$296,76	$305,73	$290,71	$304,33	$20,40K	+2.55%
28/01/2026	$287,93	$301,34	$285,13	$298,42	$24,08K	+3.64%
27/01/2026	$328,18	$346,98	$280,57	$287,82	$106,30K	-12.30%
26/01/2026	$359,69	$364,99	$323,11	$330,09	$34,01K	-8.23%
25/01/2026	$361,16	$361,16	$359,69	$361,16	$11,74K	+0.00%
24/01/2026	$362,18	$362,18	$358,32	$361,16	$11,91K	-0.28%
23/01/2026	$359,35	$362,82	$354,94	$360,07	$18,94K	+0.20%
22/01/2026	$352,62	$367,87	$349,62	$358,48	$19,08K	+1.66%
21/01/2026	$343,85	$356,48	$340,77	$351,87	$27,54K	+2.33%
20/01/2026	$332,64	$350,07	$330,16	$343,85	$32,32K	+3.37%
19/01/2026	$336,10	$338,84	$326,97	$332,54	$12,96K	-1.06%
18/01/2026	$336,10	$336,10	$331,48	$332,28	$12,16K	-1.14%
17/01/2026	$335,31	$336,10	$330,73	$336,10	$12,32K	+0.24%
16/01/2026	$343,07	$346,82	$332,42	$335,93	$18,17K	-2.08%
15/01/2026	$339,49	$352,12	$333,25	$343,63	$41,15K	+1.22%
14/01/2026	$338,40	$348,21	$334,27	$339,49	$21,53K	+0.32%
13/01/2026	$344,37	$347,43	$337,37	$338,31	$21,76K	-1.76%
12/01/2026	$348,60	$348,85	$338,92	$344,51	$27,53K	-1.17%
11/01/2026	$348,85	$348,85	$348,60	$348,60	$11,76K	-0.07%
10/01/2026	$349,11	$349,11	$348,42	$348,60	$10,55K	-0.15%
09/01/2026	$352,27	$354,58	$347,65	$348,64	$13,11K	-1.03%
08/01/2026	$345,89	$353,90	$344,75	$352,28	$12,56K	+1.85%
07/01/2026	$353,81	$354,30	$342,58	$345,87	$10,96K	-2.24%
06/01/2026	$347,14	$356,75	$345,66	$353,74	$12,42K	+1.90%
05/01/2026	$341,64	$350,13	$338,32	$347,14	$23,89K	+1.61%
04/01/2026	$341,66	$341,66	$341,10	$341,65	$6,35K	-0.00%
03/01/2026	$341,71	$341,71	$340,74	$341,30	$7,11K	-0.12%
02/01/2026	$334,99	$343,43	$332,49	$341,72	$10,63K	+2.01%
01/01/2026	$334,81	$335,11	$334,50	$335,11	$10,15K	+0.09%
31/12/2025	$336,92	$337,40	$334,62	$334,86	$9,97K	-0.61%
30/12/2025	$333,50	$340,13	$333,03	$336,92	$17,38K	+1.03%
29/12/2025	$336,39	$337,70	$332,76	$333,50	$17,48K	-0.86%
28/12/2025	$336,39	$336,39	$335,55	$336,39	$11,27K	+0.00%
27/12/2025	$336,02	$336,39	$335,55	$336,39	$11,76K	+0.11%
26/12/2025	$332,30	$336,26	$330,74	$335,68	$22,72K	+1.02%
25/12/2025	$332,28	$332,30	$331,51	$332,30	$11,73K	+0.01%
24/12/2025	$329,40	$333,21	$328,65	$332,28	$35,11K	+0.87%
23/12/2025	$329,16	$331,77	$328,01	$329,01	$13,01K	-0.05%
22/12/2025	$331,57	$333,86	$326,01	$329,57	$37,25K	-0.60%
21/12/2025	$331,95	$331,95	$331,39	$331,57	$11,88K	-0.11%
20/12/2025	$331,47	$331,95	$331,22	$331,40	$11,48K	-0.02%
19/12/2025	$332,56	$338,96	$330,60	$331,45	$22,38K	-0.33%
18/12/2025	$336,32	$336,32	$328,88	$332,34	$24,81K	-1.18%
17/12/2025	$337,55	$339,83	$335,20	$336,32	$23,98K	-0.36%
16/12/2025	$343,63	$343,78	$334,06	$336,86	$40,32K	-1.97%
15/12/2025	$345,08	$347,48	$340,22	$343,63	$20,05K	-0.42%
14/12/2025	$344,73	$345,08	$344,41	$344,77	$11,18K	+0.01%
13/12/2025	$344,70	$345,21	$344,25	$344,85	$8,07K	+0.04%
12/12/2025	$339,90	$347,81	$339,06	$344,76	$15,07K	+1.43%
11/12/2025	$331,08	$342,31	$327,10	$339,30	$56,20K	+2.48%
10/12/2025	$325,15	$332,92	$324,39	$329,78	$72,34K	+1.42%
09/12/2025	$324,73	$328,50	$324,72	$327,65	$11,78K	+0.90%
08/12/2025	$330,42	$335,15	$324,72	$326,81	$15,70K	-1.09%
07/12/2025	$330,78	$335,69	$330,31	$330,62	$12,20K	-0.05%
06/12/2025	$330,34	$335,69	$330,30	$330,76	$11,89K	+0.13%
05/12/2025	$340,79	$344,65	$329,65	$333,73	$14,24K	-2.07%
04/12/2025	$341,05	$343,20	$331,78	$335,54	$12,65K	-1.62%
03/12/2025	$328,32	$350,64	$324,71	$339,66	$13,92K	+3.45%
02/12/2025	$326,95	$331,82	$322,04	$328,32	$11,84K	+0.42%
01/12/2025	$337,13	$339,52	$323,29	$323,30	$13,07K	-4.10%
30/11/2025	$332,26	$339,39	$328,90	$328,90	$11,79K	-1.01%
29/11/2025	$331,20	$332,55	$329,20	$329,51	$11,31K	-0.51%
28/11/2025	$329,48	$334,72	$329,02	$329,20	$11,86K	-0.08%
27/11/2025	$330,31	$330,41	$329,48	$329,48	$11,62K	-0.25%
26/11/2025	$326,14	$335,16	$325,54	$329,95	$53,42K	+1.17%
25/11/2025	$311,03	$358,18	$311,03	$334,51	$8,48K	+7.55%
24/11/2025	$313,89	$320,87	$307,57	$309,79	$143,59K	-1.31%
23/11/2025	$313,88	$313,89	$309,29	$313,85	$7,74K	-0.01%
22/11/2025	$313,88	$313,89	$308,42	$313,73	$12,59K	-0.05%
21/11/2025	$310,71	$313,89	$308,79	$313,88	$34,11K	+1.02%
20/11/2025	$309,09	$314,15	$308,97	$311,07	$18,65K	+0.64%
19/11/2025	$312,39	$314,49	$304,69	$309,09	$21,96K	-1.06%
18/11/2025	$319,97	$320,78	$309,23	$312,50	$18,38K	-2.33%
17/11/2025	$320,58	$327,81	$319,46	$319,90	$14,75K	-0.21%
16/11/2025	$321,46	$321,46	$320,42	$320,79	$8,97K	-0.21%
15/11/2025	$320,39	$321,82	$319,89	$321,30	$9,68K	+0.28%
14/11/2025	$332,21	$333,22	$319,88	$320,39	$34,83K	-3.56%

Storico prezzi di UnitedHealth xStock (UNHX)

Rendimenti mensili UNHX

Impostazioni

Coin

Mercato

Derivati

DeFi e DEX

Exchange

Strumenti

Notizie