Marchés français ouverture 6 h 39 min

DaVita Inc (TRL.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
114,70+2,05 (+1,82 %)
À la clôture : 04:21PM CET
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024113,05114,70113,05114,70114,70-
22 févr. 2024110,75113,05110,50112,65112,65-
21 févr. 2024113,15113,15113,10113,10113,10-
20 févr. 2024113,40113,80110,50113,55113,55-
19 févr. 2024112,35113,25112,35113,25113,25-
16 févr. 2024110,20113,40110,20113,40113,40-
15 févr. 2024114,70116,05114,70116,05116,0520
14 févr. 2024110,45110,45110,45110,45110,45-
13 févr. 2024105,55105,55105,55105,55105,55-
12 févr. 2024101,30101,30101,30101,30101,30-
09 févr. 2024102,30102,55102,30102,55102,55-
08 févr. 2024103,05103,05102,50102,50102,50-
07 févr. 2024103,75104,65103,40103,50103,50-
06 févr. 2024102,50102,70102,50102,70102,7050
05 févr. 2024102,55102,75102,45102,45102,45-
02 févr. 2024102,75103,10102,50102,50102,50-
01 févr. 202499,7499,8499,7099,7099,70-
31 janv. 202498,6299,1898,6299,1699,16-
30 janv. 202499,5299,5299,2299,2299,22-
29 janv. 202498,2298,5298,2298,5298,52-
26 janv. 202498,3699,1098,2298,8298,82369
25 janv. 202495,7495,7495,6295,6295,62-
24 janv. 202495,2695,5095,2695,5095,50-
23 janv. 202495,4096,6895,4096,1496,14-
22 janv. 202495,6897,5295,6896,0696,06-
19 janv. 202496,3696,7295,7895,7895,78-
18 janv. 202495,5096,5895,5096,5896,58-
17 janv. 202495,6695,9295,5495,9295,92-
16 janv. 202499,0899,0898,5298,5298,52-
15 janv. 202498,6698,6698,6698,6698,66-
12 janv. 202499,68100,0599,1899,1899,18-
11 janv. 202499,5299,5299,5299,5299,52-
10 janv. 202498,6699,8298,6699,8299,82-
09 janv. 202498,7098,7298,6098,6098,60-
08 janv. 202497,1698,8497,1698,8498,84-
05 janv. 202496,6296,6296,6296,6296,62-
04 janv. 202496,2897,6896,2897,5897,58-
03 janv. 202496,9897,0496,3896,3896,38-
02 janv. 202494,5696,4694,5696,4696,46-
29 déc. 202393,9493,9493,7893,7893,78-
28 déc. 202393,0893,0893,0493,0493,04-
27 déc. 202394,2294,2293,2293,2293,22-
22 déc. 202394,5095,2294,5095,2295,22-
21 déc. 202394,7095,4894,7095,4895,481
20 déc. 202396,6296,6296,6296,6296,62-
19 déc. 202397,3897,3897,3097,3097,3020
18 déc. 202396,5297,6896,5297,6897,68-
15 déc. 202396,6896,7096,6896,7096,70-
14 déc. 202399,5699,5697,4897,4897,48-
13 déc. 2023100,20100,2099,4499,4499,44-
12 déc. 202398,84100,3598,84100,35100,35-
11 déc. 202399,4699,8899,0499,7099,70-
08 déc. 202397,5899,9097,5899,9099,90-
07 déc. 202396,2096,4296,2096,4296,42-
06 déc. 202396,6097,5096,6097,5097,50-
05 déc. 202397,6497,6497,6497,6497,64-
04 déc. 202395,3898,1895,3898,1898,18-
01 déc. 202392,6892,6892,6892,6892,68-
30 nov. 202390,6491,2690,6491,2691,26-
29 nov. 202390,3291,2290,3290,7090,70-
28 nov. 202390,0491,1890,0490,1490,14-
27 nov. 202390,0491,1890,0490,7690,76-
24 nov. 202390,8090,8090,6490,6490,64-
23 nov. 202390,7690,9290,7690,9290,92-
22 nov. 202389,0890,6089,0890,6090,60-
21 nov. 202388,5488,5488,5488,5488,54-
20 nov. 202387,5689,1287,5689,1289,12-
17 nov. 202386,9688,1886,9687,6687,66300
16 nov. 202386,7886,9085,6686,9086,90-
15 nov. 202384,5487,7084,5487,2687,26-
14 nov. 202382,2284,8482,2284,6484,64-
13 nov. 202377,0477,7677,0477,7677,76-
10 nov. 202378,8678,9478,7078,9478,94-
09 nov. 202378,8279,2478,8279,2479,24-
08 nov. 202379,0079,9078,7279,9079,90-
07 nov. 202373,2474,1873,2474,1874,18-
06 nov. 202373,7273,7273,2673,2673,26-
03 nov. 202372,8873,9472,8873,9473,94-
02 nov. 202373,0673,2272,9073,2273,22-
01 nov. 202372,3873,3072,3273,3073,30-
31 oct. 202371,9073,0871,7673,0873,08-
30 oct. 202372,5872,6271,5471,5471,54-
27 oct. 202373,1873,1872,5072,5072,50-
26 oct. 202373,9674,5473,6273,6273,62-
25 oct. 202376,2476,2474,0074,0074,0055
24 oct. 202373,6676,5273,6676,4876,48-
23 oct. 202373,2273,9873,2273,9873,98-
20 oct. 202376,4276,5273,6273,6273,62-
19 oct. 202374,2676,9274,2476,9276,92-
18 oct. 202371,8071,8071,1871,1871,18-
17 oct. 202370,3070,3070,3070,3070,30-
16 oct. 202369,2669,2669,2669,2669,26-
13 oct. 202369,6669,6669,6669,6669,66-
12 oct. 202372,2872,8071,1271,1271,12225
11 oct. 202375,8475,8475,8475,8475,84200
10 oct. 202383,4284,2683,4283,4683,46605
09 oct. 202384,0484,0484,0484,0484,04-
06 oct. 202386,1086,1686,1086,1686,16-
05 oct. 202388,1488,1488,1488,1488,14-
04 oct. 202388,9289,0687,8287,8287,82-
*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...