Italia markets closed

DaVita Inc (TRL.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
135,300,00 (0,00%)
In data: 08:16AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024135,30135,30135,30135,30135,30140
31 mag 2024135,30135,30135,30135,30135,30-
30 mag 2024134,05134,05134,05134,05134,05-
29 mag 2024131,30131,30131,30131,30131,30-
28 mag 2024127,05127,05127,05127,05127,05-
27 mag 2024127,05127,05127,05127,05127,05-
24 mag 2024122,95122,95122,95122,95122,95-
23 mag 2024125,20125,20125,20125,20125,20-
22 mag 2024128,35128,35128,35128,35128,35-
21 mag 2024128,95128,95128,95128,95128,95-
20 mag 2024128,10128,10128,10128,10128,10-
17 mag 2024126,25126,25126,25126,25126,25-
16 mag 2024127,25127,25127,25127,25127,25-
15 mag 2024127,25127,25127,25127,25127,25-
14 mag 2024127,30127,30127,30127,30127,30-
13 mag 2024127,85127,85127,85127,85127,85-
10 mag 2024127,85127,85127,85127,85127,85-
09 mag 2024126,90126,90126,90126,90126,90-
08 mag 2024127,60127,60127,60127,60127,60-
07 mag 2024126,70126,70126,70126,70126,70-
06 mag 2024125,65125,65125,65125,65125,65-
03 mag 2024138,75138,75138,75138,75138,75-
02 mag 2024129,75129,75129,75129,75129,75-
30 apr 2024128,35129,15128,35129,15129,15140
29 apr 2024124,30124,30124,30124,30124,30-
26 apr 2024124,30124,30124,30124,30124,30-
25 apr 2024124,30124,30124,30124,30124,30-
24 apr 2024124,70124,70124,70124,70124,70-
23 apr 2024123,85123,85123,85123,85123,85-
22 apr 2024119,60119,60119,60119,60119,60-
19 apr 2024118,25118,25118,25118,25118,25-
18 apr 2024120,35120,35120,35120,35120,35-
17 apr 2024122,80122,80122,80122,80122,80-
16 apr 2024122,80122,80122,80122,80122,80-
15 apr 2024123,25124,00123,25124,00124,0033
12 apr 2024123,25123,25123,25123,25123,25-
11 apr 2024123,45123,45123,45123,45123,45-
10 apr 2024123,50123,50123,50123,50123,50-
09 apr 2024123,50123,50123,50123,50123,50-
08 apr 2024123,50123,50123,50123,50123,50-
05 apr 2024123,50123,50123,50123,50123,50-
04 apr 2024125,50125,50125,50125,50125,50-
03 apr 2024125,65125,65125,65125,65125,65-
02 apr 2024127,80127,80127,80127,80127,80-
28 mar 2024125,75125,75125,75125,75125,75-
27 mar 2024124,65124,65124,65124,65124,65-
26 mar 2024123,70123,70123,70123,70123,70-
25 mar 2024123,70123,70123,70123,70123,70-
22 mar 2024126,20126,20123,70123,70123,70143
21 mar 2024126,65126,65126,65126,65126,65-
20 mar 2024126,65126,65126,65126,65126,65-
19 mar 2024125,55125,55125,55125,55125,55-
18 mar 2024125,45125,45125,45125,45125,45-
15 mar 2024125,45125,45125,45125,45125,45-
14 mar 2024126,80126,80126,80126,80126,80-
13 mar 2024126,80126,80126,80126,80126,80-
12 mar 2024123,75123,75123,75123,75123,75-
11 mar 2024122,85122,85122,85122,85122,85-
08 mar 2024121,85121,85121,85121,85121,85-
07 mar 2024121,45121,45121,45121,45121,45-
06 mar 2024123,40123,40123,40123,40123,40-
05 mar 2024116,25116,25116,25116,25116,25-
04 mar 2024117,20117,20117,20117,20117,20-
01 mar 2024117,20117,20117,20117,20117,20-
29 feb 2024117,20117,20117,20117,20117,20-
28 feb 2024117,20117,20117,20117,20117,20-
27 feb 2024115,05115,05115,05115,05115,05-
26 feb 2024115,05115,05115,05115,05115,05-
23 feb 2024113,05113,05113,05113,05113,05-
22 feb 2024111,95111,95111,95111,95111,95-
21 feb 2024113,45113,45113,45113,45113,45-
20 feb 2024113,45113,45113,45113,45113,45-
19 feb 2024112,40112,40112,40112,40112,40-
16 feb 2024112,35112,35112,35112,35112,35-
15 feb 2024114,70114,70114,70114,70114,70-
14 feb 2024110,40110,40110,40110,40110,40-
13 feb 2024105,55105,55105,55105,55105,55-
12 feb 2024102,25102,25102,25102,25102,25-
09 feb 2024103,25103,25103,25103,25103,25-
08 feb 2024103,75103,75103,75103,75103,75-
07 feb 2024103,75103,75103,75103,75103,75-
06 feb 2024102,75102,75102,75102,75102,75-
05 feb 2024102,75102,75102,75102,75102,75-
02 feb 2024102,75102,75102,75102,75102,75-
01 feb 202499,7299,7299,7299,7299,72-
31 gen 202499,5299,5299,5299,5299,52-
30 gen 202499,5299,5299,5299,5299,52-
29 gen 202498,3698,3698,3698,3698,36-
26 gen 202498,3698,3698,3698,3698,36-
25 gen 202496,2096,2096,2096,2096,20-
24 gen 202496,2096,2096,2096,2096,20-
23 gen 202496,3296,3296,3296,3296,32-
22 gen 202496,4296,4296,4296,4296,42-
19 gen 202496,4296,4296,4296,4296,42-
18 gen 202496,4296,4296,4296,4296,42-
17 gen 202496,6696,6696,6696,6696,66-
16 gen 202499,6499,6499,6499,6499,64-
15 gen 202499,6499,6499,6499,6499,64-
12 gen 202499,6499,6499,6499,6499,64-
11 gen 202499,5499,5499,5499,5499,54-
*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...