Italia markets close in 7 hours 32 minutes

DaVita Inc. (0I7E.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
139,15+0,38 (+0,27%)
In data: 06:40PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,00139,15139,1531
30 apr 2024137,54139,36137,03138,51138,51209
29 apr 2024133,23139,11133,23137,94137,94145.751
26 apr 2024131,44132,80131,44132,34132,3430
25 apr 2024132,36133,14131,01132,48132,48165
24 apr 2024134,11134,11132,71133,74133,748
23 apr 2024133,77135,70133,77134,11134,11395
22 apr 2024128,75132,47128,75132,47132,47252
19 apr 2024127,22128,21126,00128,13128,1316.093
18 apr 2024127,63128,76125,66125,69125,69831
17 apr 2024130,34130,87127,08127,59127,59429
16 apr 2024129,93131,05129,00129,01129,01138
15 apr 2024132,16133,19130,88130,88130,88645
12 apr 2024131,29131,64130,00130,00130,00345
11 apr 2024133,30133,30130,80131,00131,0026
10 apr 2024133,15134,35132,47132,71132,71297
09 apr 2024134,26135,50133,35133,70133,7017
08 apr 2024133,61134,18132,02133,94133,9457
05 apr 2024133,18134,17131,97133,74133,7478
04 apr 2024136,21136,21134,93134,93134,931.384
03 apr 2024------
02 apr 2024134,27135,38132,13132,13132,13936
28 mar 2024136,19137,93136,19137,91137,91314
27 mar 2024136,55136,86135,23136,57136,57226
26 mar 2024135,19136,46134,54135,73135,73249
25 mar 2024135,31136,06134,34134,65134,6539
22 mar 2024136,24136,89133,33134,22134,22750
21 mar 2024138,41139,47135,33136,46136,461.142
20 mar 2024138,28139,30137,67139,30139,30537
19 mar 2024137,49138,47136,97138,23138,23184
18 mar 2024134,05138,57134,05137,27137,27590
15 mar 2024133,41136,10133,41136,05136,05320
14 mar 2024137,95138,61135,09135,47135,47735
13 mar 2024139,40141,39136,96137,40137,40373
12 mar 2024136,14139,62135,45138,90138,90304
11 mar 2024137,00137,73133,76135,96135,96653
08 mar 2024134,95136,57134,10135,85135,85297
07 mar 2024131,99135,42131,94135,22135,22272
06 mar 2024132,75134,67130,84132,11132,11662
05 mar 2024129,89136,09129,00133,98133,981.734
04 mar 2024127,02128,21125,18126,09126,09623
01 mar 2024126,00126,97125,10126,36126,36505
29 feb 2024127,21127,81125,62126,91126,9136
28 feb 2024127,17128,51126,20126,26126,26483
27 feb 2024124,92127,83124,45127,74127,74630
26 feb 2024126,59126,75125,69125,82125,82163
23 feb 2024123,26124,76123,26124,76124,76159
22 feb 2024122,47122,47122,21122,21122,2110
21 feb 2024122,02122,68119,67120,51120,5118
20 feb 2024121,51123,43121,20122,98122,984.317
19 feb 2024------
16 feb 2024119,87124,17119,13123,75123,75555
15 feb 2024124,26124,53118,75119,46119,46560
14 feb 2024126,94127,50120,89122,76122,761.236
13 feb 2024111,28115,14111,28114,46114,46374
12 feb 2024109,02113,96108,83113,96113,96368
09 feb 2024110,04111,25109,92110,65110,65196
08 feb 2024110,95111,47109,86110,27110,27315
07 feb 2024112,31113,28111,86112,85112,85601
06 feb 2024110,99112,03110,69111,97111,97179
05 feb 2024112,19112,19109,93110,91110,91408
02 feb 2024111,98111,98110,92110,92110,92209
01 feb 2024108,17109,88108,17109,45109,4555
31 gen 2024109,16109,70107,48108,93108,93861
30 gen 2024108,58109,24107,65108,26108,2624
29 gen 2024106,54107,45106,20107,45107,458
26 gen 2024108,05108,54104,70107,41107,4134.611
25 gen 2024104,49107,44104,49107,44107,44222
24 gen 2024105,80106,09103,66103,83103,83263
23 gen 2024105,94106,03103,40103,45103,4534
22 gen 2024105,50106,58104,94104,98104,98112
19 gen 2024105,37105,37104,19104,73104,7348
18 gen 2024106,49106,49103,77104,46104,468
17 gen 2024104,51106,46103,67104,58104,5857
16 gen 2024108,47109,29104,17104,83104,83535
15 gen 2024------
12 gen 2024109,89110,47108,74109,06109,06310
11 gen 2024109,90109,90108,74109,39109,3918
10 gen 2024108,45109,84107,95109,78109,786.651
09 gen 2024108,06108,86108,06108,86108,861
08 gen 2024107,62108,58107,33108,58108,58295
05 gen 2024107,74107,74107,74107,74107,745
04 gen 2024107,04107,60107,04107,21107,2183
03 gen 2024105,88106,49105,00105,60105,601.562
02 gen 2024104,54107,12104,52107,12107,12978
29 dic 2023104,59105,05104,26104,74104,7499
28 dic 2023103,96105,08103,57105,08105,0848
27 dic 2023------
22 dic 2023104,76105,55104,51104,69104,6927.786
21 dic 2023105,00105,12104,16104,50104,50164
20 dic 2023106,46107,41105,74105,76105,76228
19 dic 2023107,47107,47106,00106,19106,1966
18 dic 2023106,48107,48106,44106,91106,9191
15 dic 2023106,88106,88105,19105,89105,89219
14 dic 2023109,80111,18107,97107,97107,97547
13 dic 2023108,63108,63107,25108,00108,0043
12 dic 2023106,97108,20106,79108,12108,1210
11 dic 2023107,23107,80106,64107,72107,7299
08 dic 2023105,70107,77104,81107,77107,77404
07 dic 2023103,91105,30103,91105,30105,30162
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...