Mercados españoles cerrados

DaVita Inc. (DVA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
133,51+0,74 (+0,56%)
Al cierre: 04:00PM EDT
133,00 -0,51 (-0,38%)
Después del cierre: 06:56PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024131,70134,01130,96133,51133,51477.700
25 abr 2024132,57133,18131,34132,77132,77519.300
24 abr 2024133,10134,29132,73132,74132,74472.900
23 abr 2024133,01135,71132,90133,91133,91402.000
22 abr 2024128,75132,72128,69132,52132,52673.300
19 abr 2024126,81128,54125,97127,82127,82487.100
18 abr 2024127,60128,57125,64126,11126,11749.500
17 abr 2024130,64130,64126,84127,64127,64555.000
16 abr 2024130,48130,98128,69129,78129,78345.900
15 abr 2024132,28133,08129,86129,96129,96451.200
12 abr 2024130,70131,82129,52130,42130,42513.100
11 abr 2024132,61132,61130,78131,40131,40342.300
10 abr 2024133,01134,48131,99132,06132,06454.500
09 abr 2024134,60134,81133,19134,08134,08310.500
08 abr 2024133,72134,24132,48133,73133,73383.100
05 abr 2024133,18134,41132,35133,61133,61474.700
04 abr 2024136,40136,40132,72132,95132,95555.400
03 abr 2024135,15136,29134,91135,29135,29489.700
02 abr 2024134,74136,16131,81135,04135,04926.400
01 abr 2024138,14138,25136,03137,84137,84455.900
28 mar 2024137,00138,14136,96138,05138,05608.800
27 mar 2024136,41137,00135,69136,85136,85251.900
26 mar 2024135,00136,63134,79135,25135,25431.100
25 mar 2024135,31136,19134,28134,77134,77504.600
22 mar 2024136,40136,86133,16134,11134,11603.200
21 mar 2024138,93139,35135,00136,24136,24704.400
20 mar 2024138,47139,38137,20138,78138,78626.000
19 mar 2024137,17138,78137,17138,33138,33620.800
18 mar 2024135,26138,71134,08137,02137,02830.200
15 mar 2024133,90136,72133,01136,65136,654.320.700
14 mar 2024138,14138,57134,84136,00136,00558.500
13 mar 2024139,50141,54136,72138,27138,271.043.600
12 mar 2024135,84139,72135,80139,21139,21950.000
11 mar 2024134,34137,91134,26135,82135,82811.300
08 mar 2024134,08136,60134,08135,17135,17494.900
07 mar 2024132,58135,69132,34134,08134,08645.700
06 mar 2024133,04134,90130,88131,98131,98898.800
05 mar 2024133,40136,29132,00134,65134,651.990.600
04 mar 2024126,46128,31124,78125,73125,73717.900
01 mar 2024127,03127,26124,70126,92126,92835.400
29 feb 2024127,21127,91125,69126,97126,971.041.200
28 feb 2024127,58128,72126,07126,97126,97706.700
27 feb 2024124,53128,04124,42127,60127,60854.300
26 feb 2024126,55126,79124,90124,96124,96625.200
23 feb 2024122,95125,47122,65125,26125,26630.500
22 feb 2024121,15123,31120,78122,87122,87793.700
21 feb 2024122,03122,51119,42120,89120,89945.100
20 feb 2024122,17123,44120,94123,00123,00865.200
16 feb 2024119,29124,28118,60122,22122,221.065.200
15 feb 2024123,70124,86118,56119,87119,871.458.400
14 feb 2024123,00128,28120,59123,41123,412.896.400
13 feb 2024112,28115,31111,10113,60113,601.488.900
12 feb 2024110,27114,59108,76114,30114,301.610.400
09 feb 2024110,86111,28109,73109,86109,86788.700
08 feb 2024111,17111,29109,71110,82110,82602.700
07 feb 2024112,09113,71111,41111,61111,61711.300
06 feb 2024110,98112,84110,83112,08112,08847.700
05 feb 2024110,95111,67109,59110,74110,74799.000
02 feb 2024111,32112,02110,50111,21111,21640.900
01 feb 2024108,42112,50108,04112,23112,23891.300
31 ene 2024108,16109,74107,74108,16108,16675.100
30 ene 2024108,45109,24107,44107,52107,52670.800
29 ene 2024106,44108,37105,83108,31108,31754.200
26 ene 2024107,62108,58107,06107,17107,17803.800
25 ene 2024104,70107,60104,70107,43107,43966.400
24 ene 2024105,62106,66103,55104,46104,46789.900
23 ene 2024105,27106,88103,40103,89103,89778.000
22 ene 2024105,08106,59104,56104,63104,63847.700
19 ene 2024105,32105,54104,14104,76104,76900.700
18 ene 2024104,41105,41103,67105,41105,41738.900
17 ene 2024104,29106,47103,76104,65104,65719.600
16 ene 2024108,47108,87104,07104,82104,821.295.800
12 ene 2024109,97110,50108,58109,10109,10556.800
11 ene 2024109,90110,02108,42109,94109,94709.000
10 ene 2024108,24109,92108,16109,64109,64624.700
09 ene 2024108,16109,00107,52108,45108,45748.600
08 ene 2024107,62109,04107,17108,81108,81616.400
05 ene 2024106,20108,28105,71107,24107,24666.200
04 ene 2024105,70107,73105,62106,18106,18628.100
03 ene 2024105,81106,71104,96105,29105,29634.600
02 ene 2024104,54107,38104,54106,89106,89811.000
29 dic 2023104,40105,08103,96104,76104,76494.800
28 dic 2023103,57105,34103,57104,44104,44682.800
27 dic 2023104,51104,95103,55103,96103,96536.700
26 dic 2023104,11105,26103,77104,51104,51453.800
22 dic 2023104,85105,49103,68104,33104,33623.800
21 dic 2023105,00105,36103,99104,76104,76927.900
20 dic 2023106,01106,71103,85103,87103,87819.300
19 dic 2023107,29107,86105,82106,43106,43771.700
18 dic 2023106,48107,83106,15106,93106,93664.300
15 dic 2023106,82107,41105,08105,69105,691.841.200
14 dic 2023109,69111,47106,99107,18107,181.718.500
13 dic 2023108,45109,40107,06108,80108,80784.800
12 dic 2023107,50108,74106,77108,48108,48822.700
11 dic 2023107,58107,89106,43106,97106,97962.300
08 dic 2023105,70108,21105,21107,58107,581.030.000
07 dic 2023104,27105,89104,27105,74105,74828.600
06 dic 2023104,98105,99103,88104,16104,16957.200
05 dic 2023105,90106,15103,77104,61104,61818.800
04 dic 2023104,00106,96103,47106,59106,591.128.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...