Italia markets close in 20 minutes

DaVita Inc. (0I7E.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
138,70+1,37 (+1,00%)
In data: 03:47PM BST. Mercato aperto.
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 2024138,23138,70138,23138,70138,708
19 lug 2024136,21137,36134,20137,33137,33253
18 lug 2024141,05142,07139,98140,27140,27495
17 lug 2024137,88139,78136,95139,36139,36236
16 lug 2024136,58139,02136,58138,06138,06276
15 lug 2024140,83142,79136,85137,04137,04122
12 lug 2024142,67143,90138,65143,28143,28293
11 lug 2024140,46142,19139,41140,19140,1947
10 lug 2024137,11139,66137,11138,92138,92267
09 lug 2024137,85139,18137,12138,83138,83333
08 lug 2024136,97138,00135,79137,64137,6432
05 lug 2024138,88138,88136,37136,43136,43291
04 lug 2024------
03 lug 2024138,44139,25137,71137,71137,7113
02 lug 2024137,95140,61137,58137,94137,94119
01 lug 2024141,20142,10139,45140,20140,2015
28 giu 2024140,82142,13139,63139,78139,78255
27 giu 2024141,45143,76139,50139,50139,50162
26 giu 2024142,35142,97140,08141,44141,44293
25 giu 2024144,63144,63141,77142,26142,26558
24 giu 2024142,38143,57141,87142,65142,6561
21 giu 2024140,22141,01136,58140,06140,061.479
20 giu 2024141,08145,00139,45139,45139,454.338
19 giu 2024------
18 giu 2024141,76141,98140,32141,98141,981.235
17 giu 2024139,39141,89139,39141,89141,89578
14 giu 2024141,32141,32139,94140,78140,7831
13 giu 2024140,79142,35139,35142,24142,241.290
12 giu 2024141,06143,30140,03142,70142,70237
11 giu 2024142,06142,06138,91140,89140,89237
10 giu 2024142,38143,00139,96141,42141,42562
07 giu 2024144,04144,66142,68142,68142,68754
06 giu 2024147,61147,61143,81143,81143,81111
05 giu 2024143,98144,53143,27144,01144,01186
04 giu 2024144,85144,85142,51142,61142,61162
03 giu 2024145,48146,82144,44145,99145,99302
31 mag 2024147,79147,79144,76145,30145,30821
30 mag 2024147,00147,67145,81146,31146,31125
29 mag 2024142,05146,73142,05146,35146,35315
28 mag 2024137,44143,18137,39143,18143,18808
24 mag 2024138,53139,29137,15137,62137,62449
23 mag 2024134,71134,71131,78131,81131,81292
22 mag 2024138,05139,19134,99137,46137,46362
21 mag 2024141,41141,41139,35139,75139,7525
20 mag 2024140,55141,31139,43139,66139,66186
17 mag 2024137,55139,76136,95139,76139,76211
16 mag 2024138,04138,38136,64136,64136,6494
15 mag 2024138,45138,45136,26137,58137,583.761
14 mag 2024137,75137,75136,31136,84136,8419
13 mag 2024137,76138,73136,49136,83136,83321
10 mag 2024138,20140,16136,90136,90136,90674
09 mag 2024137,94137,94135,60137,84137,8493
08 mag 2024137,15138,02136,17136,29136,29356
07 mag 2024136,75138,98134,27136,32136,32108
03 mag 2024138,26147,12131,82133,54133,54994
02 mag 2024141,35142,83140,00142,57142,57952
01 mag 2024137,72139,16137,20139,15139,1523
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
*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...