La bourse est fermée

DaVita Inc. (DVA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
137,74-1,26 (-0,91 %)
À partir de 11:49AM EDT. Marché ouvert.
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024138,11139,53136,35137,74137,74381 913
30 avr. 2024137,62139,48137,14139,01139,01947 400
29 avr. 2024133,23139,24133,23138,14138,14990 800
26 avr. 2024131,70134,01130,96133,51133,51477 700
25 avr. 2024132,57133,18131,34132,77132,77519 300
24 avr. 2024133,10134,29132,73132,74132,74472 900
23 avr. 2024133,01135,71132,90133,91133,91402 000
22 avr. 2024128,75132,72128,69132,52132,52673 300
19 avr. 2024126,81128,54125,97127,82127,82487 100
18 avr. 2024127,60128,57125,64126,11126,11749 500
17 avr. 2024130,64130,64126,84127,64127,64555 000
16 avr. 2024130,48130,98128,69129,78129,78345 900
15 avr. 2024132,28133,08129,86129,96129,96451 200
12 avr. 2024130,70131,82129,52130,42130,42513 100
11 avr. 2024132,61132,61130,78131,40131,40342 300
10 avr. 2024133,01134,48131,99132,06132,06454 500
09 avr. 2024134,60134,81133,19134,08134,08310 500
08 avr. 2024133,72134,24132,48133,73133,73383 100
05 avr. 2024133,18134,41132,35133,61133,61474 700
04 avr. 2024136,40136,40132,72132,95132,95555 400
03 avr. 2024135,15136,29134,91135,29135,29489 700
02 avr. 2024134,74136,16131,81135,04135,04926 400
01 avr. 2024138,14138,25136,03137,84137,84455 900
28 mars 2024137,00138,14136,96138,05138,05608 800
27 mars 2024136,41137,00135,69136,85136,85251 900
26 mars 2024135,00136,63134,79135,25135,25431 100
25 mars 2024135,31136,19134,28134,77134,77504 600
22 mars 2024136,40136,86133,16134,11134,11603 200
21 mars 2024138,93139,35135,00136,24136,24704 400
20 mars 2024138,47139,38137,20138,78138,78626 000
19 mars 2024137,17138,78137,17138,33138,33620 800
18 mars 2024135,26138,71134,08137,02137,02830 200
15 mars 2024133,90136,72133,01136,65136,654 320 700
14 mars 2024138,14138,57134,84136,00136,00558 500
13 mars 2024139,50141,54136,72138,27138,271 043 600
12 mars 2024135,84139,72135,80139,21139,21950 000
11 mars 2024134,34137,91134,26135,82135,82811 300
08 mars 2024134,08136,60134,08135,17135,17494 900
07 mars 2024132,58135,69132,34134,08134,08645 700
06 mars 2024133,04134,90130,88131,98131,98898 800
05 mars 2024133,40136,29132,00134,65134,651 990 600
04 mars 2024126,46128,31124,78125,73125,73717 900
01 mars 2024127,03127,26124,70126,92126,92835 400
29 févr. 2024127,21127,91125,69126,97126,971 041 200
28 févr. 2024127,58128,72126,07126,97126,97706 700
27 févr. 2024124,53128,04124,42127,60127,60854 300
26 févr. 2024126,55126,79124,90124,96124,96625 200
23 févr. 2024122,95125,47122,65125,26125,26630 500
22 févr. 2024121,15123,31120,78122,87122,87793 700
21 févr. 2024122,03122,51119,42120,89120,89945 100
20 févr. 2024122,17123,44120,94123,00123,00865 200
16 févr. 2024119,29124,28118,60122,22122,221 065 200
15 févr. 2024123,70124,86118,56119,87119,871 458 400
14 févr. 2024123,00128,28120,59123,41123,412 896 400
13 févr. 2024112,28115,31111,10113,60113,601 488 900
12 févr. 2024110,27114,59108,76114,30114,301 610 400
09 févr. 2024110,86111,28109,73109,86109,86788 700
08 févr. 2024111,17111,29109,71110,82110,82602 700
07 févr. 2024112,09113,71111,41111,61111,61711 300
06 févr. 2024110,98112,84110,83112,08112,08847 700
05 févr. 2024110,95111,67109,59110,74110,74799 000
02 févr. 2024111,32112,02110,50111,21111,21640 900
01 févr. 2024108,42112,50108,04112,23112,23891 300
31 janv. 2024108,16109,74107,74108,16108,16675 100
30 janv. 2024108,45109,24107,44107,52107,52670 800
29 janv. 2024106,44108,37105,83108,31108,31754 200
26 janv. 2024107,62108,58107,06107,17107,17803 800
25 janv. 2024104,70107,60104,70107,43107,43966 400
24 janv. 2024105,62106,66103,55104,46104,46789 900
23 janv. 2024105,27106,88103,40103,89103,89778 000
22 janv. 2024105,08106,59104,56104,63104,63847 700
19 janv. 2024105,32105,54104,14104,76104,76900 700
18 janv. 2024104,41105,41103,67105,41105,41738 900
17 janv. 2024104,29106,47103,76104,65104,65719 600
16 janv. 2024108,47108,87104,07104,82104,821 295 800
12 janv. 2024109,97110,50108,58109,10109,10556 800
11 janv. 2024109,90110,02108,42109,94109,94709 000
10 janv. 2024108,24109,92108,16109,64109,64624 700
09 janv. 2024108,16109,00107,52108,45108,45748 600
08 janv. 2024107,62109,04107,17108,81108,81616 400
05 janv. 2024106,20108,28105,71107,24107,24666 200
04 janv. 2024105,70107,73105,62106,18106,18628 100
03 janv. 2024105,81106,71104,96105,29105,29634 600
02 janv. 2024104,54107,38104,54106,89106,89811 000
29 déc. 2023104,40105,08103,96104,76104,76494 800
28 déc. 2023103,57105,34103,57104,44104,44682 800
27 déc. 2023104,51104,95103,55103,96103,96536 700
26 déc. 2023104,11105,26103,77104,51104,51453 800
22 déc. 2023104,85105,49103,68104,33104,33623 800
21 déc. 2023105,00105,36103,99104,76104,76927 900
20 déc. 2023106,01106,71103,85103,87103,87819 300
19 déc. 2023107,29107,86105,82106,43106,43771 700
18 déc. 2023106,48107,83106,15106,93106,93664 300
15 déc. 2023106,82107,41105,08105,69105,691 841 200
14 déc. 2023109,69111,47106,99107,18107,181 718 500
13 déc. 2023108,45109,40107,06108,80108,80784 800
12 déc. 2023107,50108,74106,77108,48108,48822 700
11 déc. 2023107,58107,89106,43106,97106,97962 300
08 déc. 2023105,70108,21105,21107,58107,581 030 000
07 déc. 2023104,27105,89104,27105,74105,74828 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...