0I7E.L - DaVita Inc.

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202394,9695,2494,1894,3494,34364
25 mag 202395,9095,9095,3095,4295,42230
24 mag 202396,3297,1896,3296,4996,4991
23 mag 202399,3399,3398,0898,0898,08304
22 mag 2023100,44100,84100,35100,79100,79146
19 mag 2023101,04101,44100,72100,74100,74681
18 mag 202399,2199,3298,4099,3299,32700
17 mag 202398,1999,0198,0198,0698,06107
16 mag 202397,4697,5697,4697,5697,5626
15 mag 202394,3397,2893,9197,2897,28337
12 mag 202395,5995,5995,0895,0895,082.490
11 mag 202398,7698,7696,1296,4696,4673
10 mag 2023101,61101,6199,3099,6899,68248
09 mag 202397,50102,5597,50102,21102,211.997
05 mag 202388,1588,1587,6988,1588,1527
04 mag 202387,9188,0787,9188,0788,07208
03 mag 2023------
02 mag 202389,8389,8387,7087,7087,70159
28 apr 202388,2590,0988,2590,0090,00313
27 apr 202386,6886,7486,6786,7486,7430
26 apr 202387,3687,3786,6686,6686,66227
25 apr 202387,7988,4187,7988,4188,41303
24 apr 202387,5387,5487,5387,5487,5410
21 apr 202383,9285,2683,9285,2585,251.385
20 apr 2023------
19 apr 202383,2783,2782,6382,6382,63399
18 apr 202384,0184,0183,5283,5283,521.978
17 apr 202383,9083,9083,9083,9083,90502
14 apr 202384,6484,6484,2584,2584,251.172
13 apr 202383,4583,9983,4583,9983,99162
12 apr 202385,5085,5083,8984,4584,45600
11 apr 202383,0083,0083,0083,0083,006
06 apr 202382,7382,7382,7382,7382,731.000
05 apr 202381,9982,0681,9982,0682,061
04 apr 202382,0982,0981,1281,1281,1294
03 apr 202381,9882,1081,9882,0882,084
31 mar 202379,9780,0879,5080,0880,08390
30 mar 2023------
29 mar 202378,2378,2377,7677,7677,76283
28 mar 2023------
27 mar 202377,3777,3777,3777,3777,37-
24 mar 2023------
23 mar 202376,3676,5776,3476,5776,57240
22 mar 202378,1478,5578,1478,2278,22501
21 mar 202378,3978,3978,0178,0278,02204
20 mar 2023------
17 mar 202377,8277,8277,8277,8277,822.893
16 mar 202375,3677,8075,3677,8077,80258
15 mar 202374,8274,8274,6774,6774,67431
14 mar 2023------
13 mar 2023------
10 mar 202373,9974,9773,8674,9774,97122
09 mar 202379,3879,3876,4976,4976,49525
08 mar 202378,3978,3978,3978,3978,39250
07 mar 202379,3479,3479,3479,3479,344
06 mar 202380,9280,9280,9280,9280,92200
03 mar 2023------
02 mar 202381,7881,7881,2481,2481,24257
01 mar 202381,6581,6581,5481,5481,54200
28 feb 202382,0782,0782,0782,0782,072
27 feb 202383,3183,3183,3183,3183,315
24 feb 202381,5081,5081,5081,5081,50100
23 feb 202383,8184,0880,3180,3180,31146
22 feb 202384,5086,0084,2586,0086,00243
21 feb 202383,3283,3282,8582,8582,85400
20 feb 2023------
17 feb 202383,6383,6383,6383,6383,63-
16 feb 202382,9282,9282,9282,9282,923
15 feb 2023------
14 feb 2023------
13 feb 202383,8883,8883,8883,8883,88-
10 feb 2023------
09 feb 202384,7884,7883,4983,5183,51700
08 feb 2023------
07 feb 202383,9484,5083,9484,3284,32215
06 feb 202383,8583,8583,7083,7083,701
03 feb 202385,3385,3385,3385,3385,333
02 feb 202385,3886,7585,3886,7586,75352
01 feb 202382,6183,3282,6183,3283,3284
31 gen 202381,0181,0181,0181,0181,011
30 gen 202380,8880,8880,8880,8880,8810
27 gen 202380,8380,8380,8380,8380,832
26 gen 202378,7978,8978,7978,8978,891
25 gen 202376,9077,1076,8177,1077,1076
24 gen 202379,3479,3479,3479,3479,341
23 gen 202381,2681,2681,2681,2681,26-
20 gen 2023------
19 gen 2023------
18 gen 202379,8181,1379,8181,0881,0855
17 gen 202379,0279,2078,2378,7778,77771
16 gen 2023------
13 gen 202378,1778,5278,1778,5278,52104
12 gen 2023------
11 gen 2023------
10 gen 2023------
09 gen 202381,5681,5780,1980,1980,198
06 gen 202379,5179,5179,5179,5179,514
05 gen 202377,1578,0077,1578,0078,002
04 gen 202376,7576,8476,7276,7276,7244
03 gen 202375,4875,4875,4875,4875,4832
*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...