Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DVA.US
137.72+1.77(+1.30%)(czas lokalny: 16.07.2024 16:00)DaVita Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 136.90 | 138.88 | 136.38 | 137.72 | 550 948 | 0 |
15.07.2024 | 140.49 | 142.79 | 135.51 | 135.95 | 777 930 | 0 |
12.07.2024 | 140.58 | 144.10 | 140.52 | 141.55 | 824 513 | 0 |
11.07.2024 | 140.00 | 141.30 | 139.56 | 140.25 | 411 595 | 0 |
10.07.2024 | 138.86 | 139.70 | 138.23 | 139.37 | 610 832 | 0 |
09.07.2024 | 137.34 | 138.82 | 136.75 | 137.92 | 434 716 | 0 |
08.07.2024 | 136.97 | 138.14 | 135.84 | 137.38 | 554 812 | 0 |
05.07.2024 | 137.96 | 138.33 | 135.77 | 136.45 | 861 355 | 0 |
03.07.2024 | 139.11 | 139.11 | 137.48 | 137.95 | 572 044 | 0 |
02.07.2024 | 138.34 | 139.08 | 137.09 | 138.45 | 668 495 | 0 |
01.07.2024 | 139.32 | 142.60 | 138.36 | 138.61 | 635 592 | 0 |
28.06.2024 | 141.44 | 142.71 | 138.23 | 138.57 | 913 718 | 0 |
27.06.2024 | 141.67 | 142.15 | 139.24 | 141.45 | 719 655 | 0 |
26.06.2024 | 142.07 | 142.95 | 139.86 | 142.16 | 667 182 | 0 |
25.06.2024 | 143.90 | 144.11 | 141.50 | 142.92 | 628 796 | 0 |
24.06.2024 | 142.04 | 144.57 | 139.25 | 143.88 | 1 129 065 | 0 |
21.06.2024 | 140.22 | 143.08 | 136.50 | 141.38 | 5 696 030 | 0 |
20.06.2024 | 141.69 | 145.37 | 139.19 | 140.24 | 1 040 632 | 0 |
18.06.2024 | 140.60 | 142.21 | 142.21 | 142.21 | 819 246 | 0 |
17.06.2024 | 140.34 | 142.77 | 138.77 | 141.24 | 971 169 | 0 |
14.06.2024 | 140.99 | 141.32 | 139.46 | 141.16 | 512 214 | 0 |
13.06.2024 | 140.79 | 142.80 | 139.27 | 142.16 | 557 905 | 0 |
12.06.2024 | 140.38 | 143.62 | 139.81 | 142.69 | 683 715 | 0 |
11.06.2024 | 141.39 | 141.53 | 139.26 | 139.86 | 715 645 | 0 |
10.06.2024 | 142.31 | 142.68 | 139.63 | 141.58 | 659 804 | 0 |
07.06.2024 | 143.43 | 145.41 | 142.48 | 143.18 | 890 042 | 0 |
06.06.2024 | 145.03 | 145.77 | 143.50 | 143.84 | 456 313 | 0 |
05.06.2024 | 143.98 | 145.62 | 142.73 | 145.03 | 738 919 | 0 |
04.06.2024 | 145.03 | 145.03 | 142.12 | 143.31 | 613 203 | 0 |
03.06.2024 | 146.27 | 147.30 | 144.28 | 145.61 | 834 160 | 0 |
31.05.2024 | 147.07 | 147.33 | 144.45 | 147.12 | 1 329 229 | 0 |
30.05.2024 | 147.08 | 147.93 | 145.44 | 147.14 | 920 342 | 0 |
29.05.2024 | 142.54 | 147.26 | 142.11 | 146.69 | 1 216 249 | 0 |
28.05.2024 | 138.05 | 144.06 | 137.32 | 143.67 | 1 174 765 | 0 |
24.05.2024 | 138.65 | 138.54 | 138.54 | 138.54 | 1 169 810 | 0 |
23.05.2024 | 134.23 | 134.65 | 131.44 | 132.25 | 929 869 | 0 |
22.05.2024 | 138.01 | 138.70 | 134.73 | 134.75 | 933 677 | 0 |
21.05.2024 | 140.92 | 141.30 | 138.51 | 138.69 | 683 136 | 0 |
20.05.2024 | 139.82 | 141.48 | 138.79 | 140.93 | 655 730 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus