Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DVA.US
139.82+3.34(+2.45%)(czas lokalny: 17.05.2024 16:00)DaVita Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 137.15 | 140.45 | 137.00 | 139.82 | 758 335 | 0 |
16.05.2024 | 137.91 | 138.56 | 136.39 | 136.48 | 602 911 | 0 |
15.05.2024 | 137.75 | 138.27 | 136.21 | 137.88 | 569 398 | 0 |
14.05.2024 | 136.94 | 137.23 | 135.68 | 137.01 | 581 565 | 0 |
13.05.2024 | 137.19 | 139.02 | 136.42 | 136.59 | 613 302 | 0 |
10.05.2024 | 138.47 | 140.31 | 136.71 | 137.52 | 743 551 | 0 |
09.05.2024 | 136.02 | 138.47 | 135.50 | 137.94 | 619 086 | 0 |
08.05.2024 | 137.69 | 137.97 | 135.64 | 135.85 | 725 114 | 0 |
07.05.2024 | 136.68 | 138.10 | 135.40 | 137.69 | 977 410 | 0 |
06.05.2024 | 135.48 | 138.49 | 134.00 | 136.87 | 1 433 907 | 0 |
03.05.2024 | 143.00 | 145.04 | 131.27 | 134.45 | 2 507 009 | 0 |
02.05.2024 | 141.37 | 143.23 | 139.72 | 142.24 | 1 866 048 | 0 |
01.05.2024 | 138.11 | 140.75 | 136.35 | 139.75 | 1 118 978 | 0 |
30.04.2024 | 137.62 | 139.48 | 137.14 | 139.01 | 947 069 | 0 |
29.04.2024 | 133.23 | 139.24 | 133.38 | 138.14 | 990 802 | 0 |
26.04.2024 | 131.70 | 134.01 | 130.96 | 133.51 | 477 662 | 0 |
25.04.2024 | 132.57 | 133.19 | 131.22 | 132.77 | 519 282 | 0 |
24.04.2024 | 133.10 | 134.29 | 132.73 | 132.74 | 472 863 | 0 |
23.04.2024 | 133.01 | 135.71 | 132.90 | 133.91 | 399 911 | 0 |
22.04.2024 | 128.75 | 132.72 | 128.46 | 132.52 | 662 179 | 0 |
19.04.2024 | 126.81 | 128.53 | 125.97 | 127.82 | 487 087 | 0 |
18.04.2024 | 127.60 | 128.57 | 125.64 | 126.11 | 653 166 | 0 |
17.04.2024 | 130.64 | 130.41 | 126.84 | 127.64 | 554 926 | 0 |
16.04.2024 | 130.48 | 130.98 | 128.69 | 129.78 | 345 866 | 0 |
15.04.2024 | 132.28 | 133.08 | 129.86 | 129.96 | 451 183 | 0 |
12.04.2024 | 130.70 | 131.82 | 129.52 | 130.42 | 513 115 | 0 |
11.04.2024 | 132.61 | 132.73 | 130.78 | 131.40 | 342 087 | 0 |
10.04.2024 | 133.01 | 134.48 | 131.99 | 132.06 | 454 509 | 0 |
09.04.2024 | 134.60 | 134.81 | 133.14 | 134.08 | 310 538 | 0 |
08.04.2024 | 133.52 | 134.24 | 132.48 | 133.73 | 383 094 | 0 |
05.04.2024 | 133.18 | 134.42 | 132.35 | 133.61 | 474 730 | 0 |
04.04.2024 | 136.40 | 136.40 | 132.72 | 132.95 | 555 411 | 0 |
03.04.2024 | 135.15 | 136.28 | 134.91 | 135.29 | 489 667 | 0 |
02.04.2024 | 134.74 | 136.16 | 131.81 | 135.04 | 926 447 | 0 |
01.04.2024 | 138.14 | 138.25 | 136.03 | 137.84 | 455 931 | 0 |
28.03.2024 | 137.06 | 138.05 | 138.05 | 138.05 | 608 798 | 0 |
27.03.2024 | 136.41 | 137.00 | 135.69 | 136.85 | 251 907 | 0 |
26.03.2024 | 135.00 | 136.63 | 134.74 | 135.25 | 431 136 | 0 |
25.03.2024 | 135.31 | 136.19 | 134.28 | 134.77 | 496 895 | 0 |
22.03.2024 | 136.40 | 136.86 | 133.16 | 134.11 | 603 189 | 0 |
21.03.2024 | 138.93 | 139.38 | 135.00 | 136.24 | 704 040 | 0 |
20.03.2024 | 138.47 | 139.41 | 137.20 | 138.78 | 625 926 | 0 |
19.03.2024 | 137.17 | 138.78 | 136.92 | 138.33 | 611 696 | 0 |
18.03.2024 | 135.26 | 138.71 | 134.08 | 137.02 | 830 202 | 0 |
15.03.2024 | 133.90 | 136.72 | 133.01 | 136.65 | 4 320 666 | 0 |
14.03.2024 | 138.14 | 138.57 | 134.84 | 136.00 | 558 477 | 0 |
13.03.2024 | 139.50 | 141.54 | 136.72 | 138.27 | 1 033 071 | 0 |
12.03.2024 | 135.84 | 139.72 | 135.80 | 139.21 | 949 982 | 0 |
11.03.2024 | 134.34 | 137.92 | 134.26 | 135.82 | 809 613 | 0 |
08.03.2024 | 134.08 | 136.64 | 134.08 | 135.17 | 494 938 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus