DVA - DaVita Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201959,9160,8959,7560,0460,043.947.500
19 sept. 201961,4061,9258,9759,7559,755.046.900
18 sept. 201961,4461,9760,9761,3061,301.453.800
17 sept. 201963,2063,2661,3961,6561,651.777.700
16 sept. 201961,6563,5061,4563,2863,282.963.600
13 sept. 201960,8362,3360,7261,8661,863.611.000
12 sept. 201960,0060,9258,7260,3060,302.875.600
11 sept. 201960,4860,7759,1759,8159,812.026.500
10 sept. 201960,7861,6760,3361,6661,662.613.600
09 sept. 201959,5261,3659,0361,1761,173.287.000
06 sept. 201957,9459,5957,5959,3759,372.169.000
05 sept. 201959,6659,7257,8957,9857,982.059.700
04 sept. 201959,5060,3859,0259,1559,152.933.200
03 sept. 201956,3758,6156,0458,5458,544.169.300
30 ago. 201955,7556,5555,5856,3756,374.940.000
29 ago. 201954,8755,7754,8755,5155,512.022.400
28 ago. 201953,6754,6153,5154,4754,472.331.100
27 ago. 201955,3055,6053,7653,7853,782.975.600
26 ago. 201955,0255,2554,2155,0555,052.799.200
23 ago. 201955,5256,1254,4554,7054,703.886.500
22 ago. 201956,7656,9955,7655,9655,964.685.500
21 ago. 201956,4657,0156,0256,5856,583.069.500
20 ago. 201957,1657,1655,7755,9155,913.900.100
19 ago. 201957,1057,6456,5156,9756,978.259.900
16 ago. 201958,0058,3657,5157,8257,828.253.700
15 ago. 201958,2858,8357,8558,3658,366.607.000
14 ago. 201958,8059,2658,0058,1758,177.590.400
13 ago. 201958,8060,0058,7059,3959,395.004.300
12 ago. 201959,4759,9358,7759,0259,025.006.500
09 ago. 201959,8060,1459,4159,6959,692.308.000
08 ago. 201960,0060,3059,4959,7959,792.924.000
07 ago. 201958,1559,7958,0359,7559,754.517.200
06 ago. 201959,1059,5057,8458,9658,962.979.900
05 ago. 201959,1059,9057,9058,6358,633.717.000
02 ago. 201960,4361,2059,8660,1060,105.380.000
01 ago. 201959,8560,6059,0759,3459,344.593.200
31 jul. 201960,2660,4459,5259,8559,852.704.500
30 jul. 201959,2460,5158,8560,1060,102.827.100
29 jul. 201959,4060,0059,2659,6659,663.052.700
26 jul. 201958,5959,7258,4759,4059,402.103.100
25 jul. 201959,1659,4958,7358,9358,932.791.900
24 jul. 201959,1959,9158,8559,5659,562.732.000
23 jul. 201959,0959,4358,5059,3059,304.015.400
22 jul. 201959,3159,8958,4058,8058,805.914.700
19 jul. 201956,7056,7555,9856,0556,051.104.700
18 jul. 201956,4657,1756,2156,7456,741.530.000
17 jul. 201955,9057,3955,5556,6556,651.280.000
16 jul. 201956,9558,4456,9357,7057,701.625.400
15 jul. 201956,9057,5256,1456,9556,952.009.300
12 jul. 201956,4157,3256,0256,9056,902.171.200
11 jul. 201955,6956,7055,2556,4156,412.915.700
10 jul. 201952,7455,1952,2954,6554,653.384.100
09 jul. 201952,5652,8550,6852,5552,556.672.000
08 jul. 201957,8258,0855,4555,5155,512.289.400
05 jul. 201957,1658,4356,8858,2758,271.103.000
03 jul. 201957,1457,6556,7457,4057,40965.000
02 jul. 201956,0057,1255,8156,7456,741.501.400
01 jul. 201956,9457,4455,9956,0956,092.059.000
28 jun. 201955,4456,3955,0656,2656,262.588.400
27 jun. 201955,0756,0155,0055,4155,412.192.400
26 jun. 201954,3855,0453,8054,8454,842.214.200
25 jun. 201953,3954,5252,8454,2754,272.208.900
24 jun. 201952,9853,5452,8253,4153,412.357.700
21 jun. 201952,5853,5552,3253,0953,093.248.900
20 jun. 201951,9053,0251,6352,4152,412.970.700
19 jun. 201950,2753,2650,0151,2751,272.787.600
18 jun. 201949,6850,2149,1349,7449,74911.400
17 jun. 201949,0449,4348,5049,2549,25774.400
14 jun. 201949,0449,2348,4948,8848,88772.700
13 jun. 201948,1549,0648,0049,0349,031.548.200
12 jun. 201948,1348,2147,2248,0848,081.429.200
11 jun. 201948,2048,4647,5848,2348,231.115.900
10 jun. 201947,8148,3947,6447,9947,99738.500
07 jun. 201946,7548,2946,7547,6947,691.650.900
06 jun. 201946,5547,1746,3646,5646,561.202.900
05 jun. 201947,4947,4945,7446,6246,621.653.900
04 jun. 201945,6647,0845,6547,0047,002.354.200
03 jun. 201943,4945,6643,4945,3045,302.412.000
31 may. 201944,2444,2443,4043,4243,421.680.300
30 may. 201944,5044,8744,2844,6444,641.604.800
29 may. 201946,5146,7544,1844,3944,392.938.600
28 may. 201947,7547,7546,9046,9246,921.494.400
24 may. 201948,2448,3647,5047,5647,561.221.000
23 may. 201948,7248,9847,6148,1548,151.467.200
22 may. 201949,3549,5348,6949,2549,25929.000
21 may. 201949,1049,7148,9049,6049,601.486.800
20 may. 201949,1049,1048,5348,8748,871.546.800
17 may. 201949,4950,0249,2249,2349,231.862.300
16 may. 201950,2651,1549,9550,0050,001.215.400
15 may. 201950,7150,9449,7950,2250,221.599.300
14 may. 201951,1551,9051,0751,2451,241.447.900
13 may. 201950,9351,3450,1851,1851,181.613.900
10 may. 201952,2952,5050,6452,1152,111.352.200
09 may. 201951,1652,7450,9352,3852,381.996.100
08 may. 201954,2554,2551,3051,7651,764.088.000
07 may. 201957,0957,3555,9956,6056,601.462.000
06 may. 201955,9257,9655,6757,7957,792.288.400
03 may. 201956,6157,2556,5556,9956,991.570.200
02 may. 201955,6056,6155,2156,5156,511.131.800
01 may. 201955,5156,1855,2455,6055,60964.400
*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