Mercados españoles abiertos en 37 mins

DaVita Inc. (DVA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,46+0,73 (+0,89%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago. 202082,3582,8381,8182,4682,46781.700
11 ago. 202083,3783,9881,3981,7381,731.318.000
10 ago. 202082,1683,3281,9782,6082,60765.100
07 ago. 202082,3883,7181,4882,3782,37773.400
06 ago. 202082,5683,6581,5482,2982,29904.000
05 ago. 202083,5284,3782,3282,9282,921.135.800
04 ago. 202086,6386,8683,5183,5783,571.212.100
03 ago. 202087,6388,7586,4587,2187,21909.500
31 jul. 202091,6092,1685,7187,3987,391.830.900
30 jul. 202090,1391,6188,2791,1291,121.369.300
29 jul. 202088,0591,6987,9191,3091,30896.700
28 jul. 202087,7988,7687,6987,9987,99475.000
27 jul. 202086,8988,7286,3088,4988,49354.600
24 jul. 202087,7888,2386,6787,3387,33446.200
23 jul. 202087,2387,9186,8187,6887,68513.500
22 jul. 202085,8987,1685,4387,1287,12577.600
21 jul. 202085,1686,5185,1686,0086,00647.000
20 jul. 202084,7685,7584,4485,5185,51696.200
17 jul. 202085,3886,3685,0285,1185,11736.100
16 jul. 202084,6085,4684,0484,8184,81576.900
15 jul. 202082,9784,7282,4884,5484,54863.400
14 jul. 202079,5682,1179,2281,9581,95801.200
13 jul. 202081,4582,1779,4679,5779,571.129.300
10 jul. 202080,3481,3079,2081,1981,19580.700
09 jul. 202082,0482,4378,6579,7479,74983.100
08 jul. 202082,1082,2580,0681,9181,91886.300
07 jul. 202080,6182,9680,5181,9981,991.053.000
06 jul. 202081,8782,6580,5581,2281,221.145.100
02 jul. 202081,5082,6880,7981,0581,05880.500
01 jul. 202079,3081,0179,3080,6480,64885.900
30 jun. 202077,5079,6077,0079,1479,14757.400
29 jun. 202076,3377,4975,8477,2177,21583.100
26 jun. 202077,2477,9375,3075,5675,561.847.100
25 jun. 202076,8477,7276,3077,5077,50727.500
24 jun. 202078,4379,0476,9777,1877,181.199.700
23 jun. 202079,8180,0978,3779,2079,20902.000
22 jun. 202079,4879,4877,0778,9578,95802.900
19 jun. 202079,3880,4578,6479,5579,552.085.500
18 jun. 202077,6078,2277,3078,1378,13962.600
17 jun. 202079,1579,8677,9278,2478,241.082.800
16 jun. 202080,4180,8478,3378,9778,97870.600
15 jun. 202076,6578,9376,2778,5378,53887.700
12 jun. 202081,7581,8376,9478,2578,251.306.200
11 jun. 202081,0282,1779,2579,9579,951.364.200
10 jun. 202084,5084,9280,9282,9082,901.203.000
09 jun. 202086,6386,6383,3984,5084,501.226.200
08 jun. 202087,9089,3985,0387,0087,002.208.400
05 jun. 202082,8088,7082,8088,2888,282.849.000
04 jun. 202078,9682,4178,9682,3982,391.958.700
03 jun. 202080,7681,5279,3279,7279,72979.200
02 jun. 202080,3180,8679,0680,8680,86816.600
01 jun. 202080,8681,5578,8780,3480,34804.500
29 may. 202079,9581,1378,3680,9680,962.024.700
28 may. 202079,5080,8279,1879,4779,471.080.100
27 may. 202078,2278,9576,1378,7178,711.445.500
26 may. 202078,1679,7877,7578,0278,021.098.400
22 may. 202078,9079,0776,5276,8176,81917.300
21 may. 202079,8479,9978,2378,7378,73891.300
20 may. 202080,7382,1179,6179,9779,97727.500
19 may. 202080,1980,7178,8680,2180,211.019.600
18 may. 202081,0382,7980,5080,7180,71876.900
15 may. 202077,7579,4677,2579,2579,25694.500
14 may. 202078,3578,3576,3278,1478,141.093.000
13 may. 202079,0679,9077,6978,9978,991.140.500
12 may. 202081,5681,6978,8678,9178,91863.700
11 may. 202080,7682,2880,7681,1381,13851.700
08 may. 202081,0481,3879,9680,7680,761.248.000
07 may. 202082,7383,3579,6180,1680,161.800.500
06 may. 202081,6885,3280,8182,3582,352.101.800
05 may. 202076,2579,5776,1478,8778,871.334.700
04 may. 202075,8076,6774,7075,1275,12826.000
01 may. 202077,8978,7575,9476,5176,51989.200
30 abr. 202080,5981,5978,8079,0179,011.464.900
29 abr. 202079,3182,8879,0781,5981,591.287.400
28 abr. 202080,0081,2377,9178,6178,611.189.300
27 abr. 202074,7479,1074,4678,9578,951.163.200
24 abr. 202073,6874,2571,7074,0074,00958.800
23 abr. 202072,5774,6972,4573,3573,35772.200
22 abr. 202074,0174,9872,3472,4172,41770.600
21 abr. 202076,7776,9372,0172,5372,531.109.900
20 abr. 202077,3478,0376,5177,5277,521.361.000
17 abr. 202078,0078,5975,6078,1678,161.119.900
16 abr. 202076,5478,4475,2676,6576,651.231.200
15 abr. 202076,1476,3574,1876,2676,261.213.300
14 abr. 202075,1877,4074,8576,8276,821.379.500
13 abr. 202074,4075,2571,8873,5973,591.144.100
09 abr. 202076,8378,2974,4074,8274,821.313.300
08 abr. 202072,8278,6572,3476,9676,961.618.800
07 abr. 202072,3674,6571,0371,9971,991.700.700
06 abr. 202067,2671,5867,1471,0171,011.709.600
03 abr. 202069,3669,9864,5165,5265,522.429.800
02 abr. 202071,7974,1768,7670,3070,301.896.800
01 abr. 202073,6476,8370,7172,6072,601.430.400
31 mar. 202076,5777,7675,3376,0676,061.699.900
30 mar. 202074,1976,8873,6876,4176,411.235.200
27 mar. 202072,0274,3670,5273,0973,09921.000
26 mar. 202070,9574,7670,4673,7473,741.380.300
25 mar. 202068,0474,5067,0770,2070,201.620.600
24 mar. 202068,2270,9566,6668,6568,652.066.200
23 mar. 202064,7166,4862,2065,7465,741.743.900
*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