Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DVA.US
114.38-0.34(-0.30%)(czas lokalny: 24.12.2025 13:00)DaVita Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 114.73 | 114.73 | 113.17 | 114.38 | 17 693 | 0 |
| 23.12.2025 | 116.00 | 116.22 | 114.65 | 114.73 | 14 416 | 0 |
| 22.12.2025 | 115.27 | 117.47 | 115.27 | 116.51 | 24 693 | 0 |
| 19.12.2025 | 115.76 | 116.50 | 114.65 | 115.20 | 50 155 | 0 |
| 18.12.2025 | 118.60 | 118.60 | 115.48 | 116.16 | 24 830 | 0 |
| 17.12.2025 | 118.14 | 120.08 | 117.64 | 118.40 | 29 777 | 0 |
| 16.12.2025 | 120.61 | 120.61 | 117.69 | 117.91 | 42 014 | 0 |
| 15.12.2025 | 121.67 | 122.08 | 119.55 | 120.06 | 47 187 | 0 |
| 12.12.2025 | 121.08 | 121.77 | 120.81 | 121.38 | 30 067 | 0 |
| 11.12.2025 | 118.81 | 122.61 | 118.81 | 120.34 | 60 761 | 0 |
| 10.12.2025 | 116.92 | 119.36 | 116.37 | 118.70 | 67 756 | 0 |
| 09.12.2025 | 117.80 | 117.89 | 116.00 | 116.69 | 31 589 | 0 |
| 08.12.2025 | 117.50 | 117.80 | 115.93 | 117.10 | 25 996 | 0 |
| 05.12.2025 | 117.42 | 118.69 | 117.30 | 117.38 | 23 153 | 0 |
| 04.12.2025 | 118.25 | 118.45 | 116.37 | 117.35 | 31 601 | 0 |
| 03.12.2025 | 119.19 | 120.53 | 117.84 | 118.17 | 34 977 | 0 |
| 02.12.2025 | 119.67 | 120.26 | 118.31 | 119.19 | 35 660 | 0 |
| 01.12.2025 | 119.58 | 120.55 | 118.97 | 119.25 | 32 707 | 0 |
| 28.11.2025 | 120.53 | 120.53 | 119.61 | 119.61 | 19 634 | 0 |
| 26.11.2025 | 121.92 | 122.21 | 119.92 | 120.13 | 25 464 | 0 |
| 25.11.2025 | 120.17 | 121.93 | 120.17 | 121.38 | 27 343 | 0 |
| 24.11.2025 | 120.88 | 121.98 | 119.11 | 119.50 | 51 097 | 0 |
| 21.11.2025 | 115.88 | 121.50 | 115.88 | 120.24 | 49 347 | 0 |
| 20.11.2025 | 114.91 | 116.26 | 114.07 | 115.34 | 38 570 | 0 |
| 19.11.2025 | 116.45 | 116.45 | 113.97 | 115.19 | 64 524 | 0 |
| 18.11.2025 | 116.70 | 117.50 | 115.92 | 116.53 | 89 664 | 0 |
| 17.11.2025 | 121.54 | 121.83 | 116.78 | 117.31 | 87 162 | 0 |
| 14.11.2025 | 123.94 | 123.94 | 121.51 | 121.59 | 95 043 | 0 |
| 13.11.2025 | 123.27 | 124.74 | 122.97 | 123.06 | 114 972 | 0 |
| 12.11.2025 | 122.37 | 125.59 | 122.37 | 123.53 | 205 203 | 0 |
| 11.11.2025 | 120.63 | 124.02 | 120.53 | 122.20 | 165 846 | 0 |
| 10.11.2025 | 121.31 | 121.39 | 118.80 | 120.13 | 195 879 | 0 |
| 07.11.2025 | 120.93 | 123.79 | 120.92 | 123.72 | 241 938 | 0 |
| 06.11.2025 | 121.45 | 122.19 | 120.56 | 121.53 | 177 048 | 0 |
| 05.11.2025 | 119.95 | 121.86 | 119.25 | 121.19 | 170 132 | 0 |
| 04.11.2025 | 119.16 | 120.78 | 118.42 | 119.91 | 131 355 | 0 |
| 03.11.2025 | 118.54 | 119.05 | 115.65 | 119.05 | 149 709 | 0 |
| 31.10.2025 | 118.33 | 119.46 | 115.38 | 119.04 | 190 770 | 0 |
| 30.10.2025 | 125.00 | 127.73 | 117.83 | 118.73 | 261 474 | 0 |
| 29.10.2025 | 128.98 | 130.82 | 126.04 | 126.42 | 66 739 | 0 |
| 28.10.2025 | 128.84 | 130.74 | 128.27 | 129.66 | 23 072 | 0 |
| 27.10.2025 | 129.59 | 129.78 | 128.78 | 129.51 | 34 598 | 0 |
| 24.10.2025 | 128.03 | 130.44 | 128.03 | 129.25 | 31 198 | 0 |
| 23.10.2025 | 127.97 | 128.29 | 126.59 | 128.02 | 30 170 | 0 |
| 22.10.2025 | 128.00 | 130.15 | 128.00 | 129.10 | 22 559 | 0 |
| 21.10.2025 | 127.95 | 129.09 | 127.33 | 128.40 | 14 625 | 0 |
| 20.10.2025 | 126.76 | 128.36 | 125.83 | 128.00 | 24 483 | 0 |
| 17.10.2025 | 125.28 | 126.06 | 124.62 | 125.88 | 38 038 | 0 |
| 16.10.2025 | 125.70 | 126.82 | 124.80 | 125.21 | 49 428 | 0 |
| 15.10.2025 | 125.86 | 127.91 | 125.55 | 126.05 | 92 550 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
