Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DVA.US
127.82+1.71(+1.36%)(czas lokalny: 19.04.2024 16:00)DaVita Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 132.58 | 135.69 | 132.34 | 134.08 | 645 602 | 0 |
06.03.2024 | 133.04 | 134.90 | 130.88 | 131.98 | 898 754 | 0 |
05.03.2024 | 133.55 | 136.29 | 131.99 | 134.65 | 1 990 634 | 0 |
04.03.2024 | 126.46 | 128.31 | 124.78 | 125.73 | 717 859 | 0 |
01.03.2024 | 127.03 | 127.26 | 124.70 | 126.92 | 835 376 | 0 |
29.02.2024 | 127.21 | 127.91 | 125.69 | 126.97 | 1 039 710 | 0 |
28.02.2024 | 127.58 | 128.72 | 126.07 | 126.97 | 700 603 | 0 |
27.02.2024 | 124.53 | 128.06 | 124.42 | 127.60 | 854 292 | 0 |
26.02.2024 | 126.55 | 126.79 | 124.90 | 124.96 | 625 159 | 0 |
23.02.2024 | 122.95 | 125.47 | 122.65 | 125.26 | 630 315 | 0 |
22.02.2024 | 121.15 | 123.33 | 120.78 | 122.87 | 793 695 | 0 |
21.02.2024 | 122.02 | 122.51 | 119.42 | 120.89 | 945 046 | 0 |
20.02.2024 | 122.17 | 123.44 | 120.94 | 123.00 | 861 267 | 0 |
16.02.2024 | 119.29 | 122.22 | 122.22 | 122.22 | 1 065 200 | 0 |
15.02.2024 | 123.70 | 124.86 | 118.56 | 119.87 | 1 423 858 | 0 |
14.02.2024 | 123.00 | 128.28 | 120.59 | 123.41 | 2 896 179 | 0 |
13.02.2024 | 112.28 | 115.31 | 111.10 | 113.60 | 1 464 263 | 0 |
12.02.2024 | 110.27 | 114.58 | 108.76 | 114.30 | 1 556 991 | 0 |
09.02.2024 | 110.86 | 111.28 | 109.73 | 109.86 | 788 689 | 0 |
08.02.2024 | 111.17 | 111.28 | 109.71 | 110.82 | 602 576 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus