Italia Markets closed

DaVita Inc. (0I7E.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
107,77+2,47 (+2,35%)
Alla chiusura: 07:09PM GMT
Periodo di tempo:
10 dic 2022 - 10 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2023105,70107,77104,81107,77107,77404
07 dic 2023103,91105,30103,91105,30105,30162
06 dic 2023105,39105,64104,22104,81104,8126
05 dic 2023105,11106,16103,78104,80104,80149
04 dic 2023104,65106,78104,45106,69106,691.612
01 dic 2023100,80104,67100,80104,59104,59407
30 nov 202399,27101,5599,27101,06101,06519
29 nov 202399,61101,9099,5999,9999,9945
28 nov 202399,1299,6998,3899,3699,3618
27 nov 202399,3599,8199,1399,5499,54332
24 nov 202399,5199,9498,7599,2799,27160
23 nov 2023------
22 nov 202397,9399,1697,6998,6098,60266
21 nov 202397,6098,5097,3097,7697,76263
20 nov 202395,9098,0695,4897,8697,86238
17 nov 202395,6095,7495,0595,4095,40142
16 nov 202394,5594,5592,8294,4894,48136
15 nov 202392,1295,6891,9795,0095,0026.706
14 nov 202390,0792,4390,0492,0992,091.130
13 nov 202382,6090,5382,6088,8888,882.616
10 nov 202384,3585,0283,7283,7283,7294
09 nov 202383,6684,3483,6684,3484,34100
08 nov 202387,8588,5483,5984,2984,291.091
07 nov 202379,0780,1178,0580,0480,041.367
06 nov 202379,4580,0978,6878,7178,717.352
03 nov 202378,7579,5977,7779,5979,59213
02 nov 202378,4778,4776,7678,0678,06181
01 nov 202377,2878,3776,3276,5276,521.134
31 ott 202376,6777,7376,2876,5976,5922
30 ott 202377,9478,1175,5076,2276,22321
27 ott 202377,9378,5576,1476,8276,82475
26 ott 202378,6579,3777,6077,8677,86210
25 ott 202383,4183,4178,4278,4478,4468
24 ott 202378,6481,1978,4381,0481,04270
23 ott 202377,2579,7377,1479,1179,112.148
20 ott 202381,4082,2677,7578,4578,45629
19 ott 202378,5882,5078,5881,4781,471.325
18 ott 202375,9679,0775,4078,6778,671.263
17 ott 202374,5077,8574,0876,8076,802.099
16 ott 202373,6775,8272,8474,9774,97660
13 ott 202374,0074,6772,9773,5873,58168
12 ott 202377,1177,4872,0072,9872,981.205
11 ott 202380,7980,7971,5774,2774,279.308
10 ott 202388,6392,1287,6491,8091,80122
09 ott 202389,6290,1487,2888,2388,2345
06 ott 202389,9490,9989,5390,3390,33294
05 ott 202393,6593,6593,0793,0793,0728
04 ott 202393,6193,6992,4292,4292,4290
03 ott 202393,4693,4693,4693,4693,462
02 ott 202395,0595,0593,6193,6193,6177
29 set 202396,7096,7796,2596,2596,25413
28 set 202395,6595,9095,6595,7695,7626
27 set 202396,3396,3395,1195,6895,68795
26 set 202397,9198,1497,9198,1498,141
25 set 202398,5098,5097,9898,3698,36324
22 set 2023------
21 set 2023103,18103,22103,16103,16103,16159
20 set 2023103,43103,43103,43103,43103,432
19 set 2023101,52102,68101,52102,68102,68624
18 set 2023------
15 set 202399,9899,9898,8498,8498,8410
14 set 2023103,13103,1398,0398,0398,03958
13 set 202399,47101,0199,47100,34100,34552
12 set 202397,0997,0997,0997,0997,09130
11 set 202395,4496,1895,4496,1896,18143
08 set 202395,2995,2995,2995,2995,29300
07 set 202396,5096,5096,5096,5096,501
06 set 2023------
05 set 2023102,93102,9397,3698,2598,25732
04 set 2023------
01 set 2023------
31 ago 2023103,53103,53103,53103,53103,535
30 ago 2023------
29 ago 2023100,58100,88100,58100,88100,88275
25 ago 2023101,19101,19101,19101,19101,1997
24 ago 2023101,53101,53101,53101,53101,5350
23 ago 2023101,90101,90101,90101,90101,9022
22 ago 2023------
21 ago 2023------
18 ago 2023100,55101,61100,52101,61101,61108
17 ago 2023103,65103,65101,60101,60101,60122
16 ago 2023104,55104,55104,55104,55104,55100
15 ago 2023104,69104,69104,60104,60104,6020
14 ago 2023------
11 ago 2023------
10 ago 2023110,23110,23108,97108,97108,9714
09 ago 2023109,94110,72109,64110,72110,7222
08 ago 2023112,22112,22110,39110,39110,39237
07 ago 2023114,00116,76113,84113,92113,92336
04 ago 2023108,21109,37107,20108,64108,64589
03 ago 2023------
02 ago 2023101,87102,51101,68102,51102,5146
01 ago 2023------
31 lug 2023100,21100,68100,21100,68100,681
28 lug 202399,88100,6499,72100,64100,64204
27 lug 2023100,95100,95100,42100,42100,4240
26 lug 2023101,89101,89101,89101,89101,89-
25 lug 2023103,09103,09102,40102,57102,57114
24 lug 2023102,83102,83101,78101,78101,7862
21 lug 2023104,72104,72104,63104,63104,6380
*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...