Italia markets close in 5 hours 52 minutes

DaVita Inc. (DVA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,23-0,50 (-0,68%)
Alla chiusura: 04:00PM EST
73,21 -0,02 (-0,02%)
Dopo ore: 06:16PM EST
Periodo di tempo:
02 dic 2021 - 02 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202274,3575,4672,8873,2373,23574.419
30 nov 202271,5573,7669,5573,7373,731.593.600
29 nov 202272,3073,1771,6471,6571,65521.200
28 nov 202273,4473,9171,8272,0872,08601.500
25 nov 202272,7273,9972,5573,9273,92360.000
23 nov 202271,5572,2971,1672,2972,29486.300
22 nov 202271,4972,1170,6671,6571,65560.900
21 nov 202270,3371,4870,0171,1071,10592.900
18 nov 202270,2370,9969,4570,6570,65571.900
17 nov 202269,0469,8367,8869,6069,60482.500
16 nov 202270,0070,3668,8469,3469,34520.900
15 nov 202272,4173,2469,7470,1970,191.082.600
14 nov 202272,2472,9871,2472,1072,10933.300
11 nov 202268,3772,0068,2771,9071,90950.000
10 nov 202266,8070,1366,6768,4568,451.153.600
09 nov 202267,4567,7565,2865,4265,42956.700
08 nov 202270,5270,5267,5067,8967,891.494.700
07 nov 202269,8271,4369,8270,9870,98737.300
04 nov 202268,9270,4267,5170,3870,38969.500
03 nov 202269,7669,7668,2468,5468,541.387.800
02 nov 202271,1172,8969,7469,7669,761.470.000
01 nov 202273,0473,7269,1069,8769,871.881.500
31 ott 202269,6574,2969,0073,0173,013.364.000
28 ott 202277,2077,5069,2670,5470,545.449.900
27 ott 202299,3599,9096,7496,7596,751.433.900
26 ott 202296,1299,3596,1299,3199,31770.000
25 ott 202292,5895,7692,5895,4495,44631.200
24 ott 202290,5092,8690,5092,7192,71552.700
21 ott 202290,3690,3685,3889,9989,99771.200
20 ott 202290,9791,6390,4390,9390,93560.600
19 ott 202290,0091,6889,5690,6790,67529.000
18 ott 202291,2892,2389,7690,0090,00522.000
17 ott 202290,4490,8889,7389,8889,88367.600
14 ott 202290,0891,7788,6789,3989,39411.500
13 ott 202286,3289,9985,7889,5089,50428.800
12 ott 202288,1588,4387,0987,4487,44444.700
11 ott 202287,4388,5786,2887,9487,94594.600
10 ott 202287,1888,0086,5987,3687,36444.500
07 ott 202287,9788,0486,6287,1787,17646.100
06 ott 202289,1689,6788,4888,9288,92614.700
05 ott 202288,5589,7687,3289,2689,26559.300
04 ott 202287,0789,9886,7789,3789,37550.400
03 ott 202283,0286,6782,9486,4186,41546.100
30 set 202284,3185,3782,7082,7782,77502.500
29 set 202284,4684,6582,5683,9683,96391.200
28 set 202283,8485,5583,1885,1385,13469.800
27 set 202284,8885,2882,5682,7882,78512.400
26 set 202286,1186,5583,9184,4084,40509.600
23 set 202286,4286,7484,3386,3186,31968.200
22 set 202288,9689,2486,0687,4987,49694.600
21 set 202292,3293,1189,6889,6889,68591.600
20 set 202292,7793,2690,5391,4291,42621.000
19 set 202292,0293,1591,3693,0193,01558.000
16 set 202292,4693,5091,3492,8292,821.688.200
15 set 202291,4093,5290,9692,7892,78597.500
14 set 202292,5592,8789,6390,8690,86740.800
13 set 202294,0094,2692,1592,2592,25669.500
12 set 202293,2396,3792,7295,2795,271.066.700
09 set 202291,8093,6891,8092,6292,62519.100
08 set 202290,0191,6589,7191,2791,27512.300
07 set 202288,2990,7087,9190,4590,45654.700
06 set 202287,5389,3587,5388,2688,26755.700
02 set 202287,4989,1686,5187,8087,80701.700
01 set 202285,0087,0783,4386,9386,93985.200
31 ago 202287,1887,9285,2785,2985,29892.500
30 ago 202289,4389,4386,9387,0987,09450.600
29 ago 202287,8689,4386,7088,9588,95370.300
26 ago 202292,3892,5188,6488,6588,65583.900
25 ago 202291,3792,4190,9792,1692,16443.800
24 ago 202291,7992,1890,5791,2391,23492.100
23 ago 202292,3993,0392,0992,2992,29567.600
22 ago 202292,7693,0692,0492,3992,39494.600
19 ago 202291,4094,5591,4093,2193,211.039.000
18 ago 202289,7090,0488,3089,6489,64367.800
17 ago 202291,9192,2489,1689,5889,58568.500
16 ago 202292,2093,6192,1892,9292,92679.600
15 ago 202292,3293,1291,0992,3492,34498.600
12 ago 202292,0092,7591,4392,4892,48489.000
11 ago 202291,4394,0691,1591,5991,59720.900
10 ago 202290,2791,6189,8791,2091,20633.000
09 ago 202288,8091,0688,5689,2889,28974.000
08 ago 202286,0289,0986,0288,4788,471.011.600
05 ago 202285,4086,3884,3785,6885,68629.600
04 ago 202284,9586,5084,6285,3185,31647.100
03 ago 202285,8886,2383,0084,8084,80913.600
02 ago 202286,8688,5884,9286,4586,451.660.600
01 ago 202284,1085,5783,6984,8584,851.261.300
29 lug 202283,5184,2882,7484,1684,161.316.800
28 lug 202284,3684,9980,8683,4183,411.767.600
27 lug 202285,4887,2385,0086,9286,92713.100
26 lug 202285,9286,8485,2585,5785,57693.400
25 lug 202287,1888,3085,3685,8985,89694.700
22 lug 202289,3189,8986,4487,1087,10730.600
21 lug 202285,8386,1884,7486,1786,17655.200
20 lug 202287,7487,9085,8386,1786,17592.400
19 lug 202285,6687,9385,1687,6787,67531.600
18 lug 202285,7286,4884,8884,9684,96610.700
15 lug 202284,0485,8583,4885,4785,47724.900
14 lug 202283,0183,6681,5882,6382,63633.600
13 lug 202284,1685,2583,4283,9883,98666.000
*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...