DVA - DaVita Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202084,2384,4683,4784,0984,09755.400
20 feb. 202085,0385,4783,9984,6584,65859.200
19 feb. 202085,5085,7684,9685,4985,49777.800
18 feb. 202085,7086,4285,0885,4085,401.146.800
14 feb. 202086,4186,4184,7885,9885,98863.600
13 feb. 202086,6587,2486,0086,2486,241.025.200
12 feb. 202089,6590,1586,7787,0087,002.203.600
11 feb. 202084,0089,6583,6988,5088,503.517.400
10 feb. 202081,3682,7780,8682,7582,751.414.400
07 feb. 202082,8683,0881,2481,3481,341.194.900
06 feb. 202082,5383,3881,5083,0783,071.135.800
05 feb. 202080,7282,6380,7282,1782,17836.600
04 feb. 202080,2481,1680,1280,6780,67701.800
03 feb. 202080,0080,3079,1679,2279,22708.900
31 ene. 202082,1582,5979,4179,8779,871.723.500
30 ene. 202082,4782,7280,9782,6682,661.006.800
29 ene. 202082,8583,7082,2383,0883,081.009.500
28 ene. 202082,4083,1382,2282,9082,90546.900
27 ene. 202082,1082,6981,5982,0382,031.086.700
24 ene. 202082,1185,5982,0183,1983,192.203.900
23 ene. 202080,2480,5379,1580,5080,50970.200
22 ene. 202079,9580,6779,5380,5580,55860.200
21 ene. 202079,4780,0879,0379,9079,901.028.200
17 ene. 202079,1379,5078,9679,4779,47815.600
16 ene. 202078,3979,0378,1178,9978,99588.900
15 ene. 202077,5978,4377,5978,0578,05669.200
14 ene. 202077,1177,9376,9277,7577,75823.300
13 ene. 202076,1076,9875,9076,9276,92921.200
10 ene. 202075,8675,9975,3975,9575,95852.400
09 ene. 202075,6475,9375,1675,5875,581.404.400
08 ene. 202075,0875,5874,6575,5375,531.217.900
07 ene. 202075,1875,4074,5075,1175,111.177.900
06 ene. 202074,8475,6174,8375,5575,551.668.500
03 ene. 202074,1675,3374,1375,0875,08937.700
02 ene. 202075,2675,4074,6175,2575,251.310.700
31 dic. 201973,9175,1373,7975,0375,031.177.200
30 dic. 201974,7474,8573,9674,0874,08684.900
27 dic. 201974,8774,9774,5974,7574,75690.000
26 dic. 201975,0375,1574,6674,7774,77477.000
24 dic. 201974,3775,3074,1775,0275,02595.300
23 dic. 201973,7074,6673,3874,2374,23955.100
20 dic. 201973,8574,2472,8873,7073,704.078.500
19 dic. 201973,5974,2673,4273,7573,752.012.800
18 dic. 201971,9073,4871,6373,4573,451.749.600
17 dic. 201972,4072,9971,5671,5871,581.686.000
16 dic. 201973,3673,3672,1072,4872,482.052.100
13 dic. 201973,5873,9172,5172,7172,711.214.900
12 dic. 201972,6373,6572,4073,2473,241.036.500
11 dic. 201972,2272,9472,1372,6372,63857.600
10 dic. 201971,8872,6771,6972,3172,311.090.000
09 dic. 201972,5672,8271,8972,1172,111.264.400
06 dic. 201972,7673,4472,4872,7072,701.821.700
05 dic. 201972,6572,9871,9772,5172,511.321.700
04 dic. 201972,3773,2872,1772,5672,561.371.800
03 dic. 201971,2172,5470,6672,2972,291.597.400
02 dic. 201971,7872,1971,4371,9371,931.275.900
29 nov. 201972,5672,6071,6271,7771,77605.600
27 nov. 201972,5973,4372,4272,6972,69745.000
26 nov. 201973,4873,5072,4772,5872,581.653.400
25 nov. 201972,4073,4172,2073,3973,391.687.700
22 nov. 201971,6772,7371,6772,4872,481.107.600
21 nov. 201972,4072,8071,7072,0972,091.853.800
20 nov. 201972,4172,8372,0972,5072,501.498.000
19 nov. 201971,6372,8371,3372,4172,412.250.800
18 nov. 201970,8571,6170,8371,0471,041.576.400
15 nov. 201969,1370,9669,0470,8370,832.878.000
14 nov. 201969,2870,0068,8668,9368,931.538.400
13 nov. 201969,6870,1069,1469,3069,301.425.200
12 nov. 201969,1670,0368,4369,9369,931.282.700
11 nov. 201969,2770,0269,2069,4369,431.348.700
08 nov. 201969,1570,0968,9469,8569,852.488.600
07 nov. 201970,0070,0068,7269,1969,192.701.700
06 nov. 201967,6270,5166,5670,5170,516.007.500
05 nov. 201961,9862,9961,5962,4462,441.735.800
04 nov. 201960,1761,5360,0361,4861,481.534.600
01 nov. 201958,8960,2758,7859,5459,541.289.300
31 oct. 201958,9459,0358,1558,6058,60814.800
30 oct. 201958,9459,3058,5658,9758,97987.900
29 oct. 201958,1259,2457,9358,9558,951.367.300
28 oct. 201957,9458,7457,7557,8457,841.296.000
25 oct. 201957,6658,5356,9957,8357,831.458.500
24 oct. 201959,0559,3957,7458,0558,05876.100
23 oct. 201959,4059,7158,9659,1259,12857.600
22 oct. 201958,4259,7158,4059,2159,211.176.500
21 oct. 201958,7259,5158,4258,6658,661.372.300
18 oct. 201957,7358,7857,7358,6958,691.522.900
17 oct. 201956,9958,2556,9857,8557,85865.100
16 oct. 201956,7157,6156,3957,0157,01855.000
15 oct. 201956,0056,8055,9456,7256,721.291.000
14 oct. 201956,2456,4055,6055,6755,671.040.700
11 oct. 201956,7557,4556,3856,4456,441.450.300
10 oct. 201955,2856,2454,9855,8255,821.500.500
09 oct. 201954,6955,4454,4655,2155,211.557.000
08 oct. 201955,4955,5154,0954,2054,201.864.400
07 oct. 201955,9056,5955,6255,6755,671.498.300
04 oct. 201955,9356,2855,5456,0056,00963.500
03 oct. 201955,4156,0455,0255,8755,87923.700
02 oct. 201956,1856,5855,4655,6055,601.573.500
01 oct. 201957,0758,7656,5956,6656,661.527.100
30 sept. 201956,4757,4756,3257,0757,071.559.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines