UnitedHealth Group Incorporated (SNSE:UNHCL)
Chile · Delayed Price · Currency is CLP 361,670
-12,860 (-3.43%)
At close: Aug 18, 2026
SNSE:UNHCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 361,670.00 | 361,670.00 | 361,670.00 | 361,670.00 | 361,670.00 | -3.43% | - |
| Aug 17, 2026 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | - | - |
| Aug 14, 2026 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | - | - |
| Aug 13, 2026 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | - | - |
| Aug 12, 2026 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | - | - |
| Aug 11, 2026 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | 374,530.00 | -2.51% | - |
| Aug 10, 2026 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | - | - |
| Aug 7, 2026 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | - | - |
| Aug 6, 2026 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | - | - |
| Aug 5, 2026 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | - | - |
| Aug 4, 2026 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | 384,160.00 | -2.50% | - |
| Aug 3, 2026 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | - | - |
| Jul 31, 2026 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | - | - |
| Jul 30, 2026 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | - | - |
| Jul 29, 2026 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | - | - |
| Jul 28, 2026 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | -2.72% | - |
| Jul 27, 2026 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | - | - |
| Jul 24, 2026 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | - | - |
| Jul 23, 2026 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 2.97% | 14 |
| Jul 22, 2026 | 393,310.00 | 393,310.00 | 393,310.00 | 393,310.00 | 393,310.00 | - | - |
| Jul 21, 2026 | 393,310.00 | 393,310.00 | 393,310.00 | 393,310.00 | 393,310.00 | 6.30% | - |
| Jul 20, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 17, 2026 | 393,500.00 | 393,500.00 | 393,500.00 | 370,000.00 | 370,000.00 | - | 5 |
| Jul 15, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 14, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 13, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 10, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 9, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 8, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 7, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 6, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 3, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 2, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jul 1, 2026 | 387,000.00 | 387,000.00 | 387,000.00 | 370,000.00 | 370,000.00 | - | 2 |
| Jun 30, 2026 | 382,850.00 | 382,850.00 | 382,850.00 | 370,000.00 | 370,000.00 | - | 4 |
| Jun 26, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jun 25, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jun 24, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | - | - |
| Jun 23, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 23.75% | 25 |
| Jun 22, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | - | - |
| Jun 19, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | - | - |
| Jun 18, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | - | - |
| Jun 17, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | - | - |
| Jun 16, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | - | - |
| Jun 15, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 0.70% | - |
| Jun 12, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 296,919.54 | - | - |
| Jun 11, 2026 | 370,000.00 | 370,000.00 | 370,000.00 | 299,000.00 | 296,919.54 | - | 4 |
| Jun 10, 2026 | 358,800.00 | 358,800.00 | 358,800.00 | 299,000.00 | 296,919.54 | - | 6 |
| Jun 9, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 296,919.54 | - | - |
| Jun 8, 2026 | 375,260.00 | 375,260.00 | 375,260.00 | 299,000.00 | 296,919.54 | - | 11 |