Marchés français ouverture 3 h 31 min

DaVita Inc (TRL.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
70,67+0,28 (+0,40 %)
À la clôture : 08:02AM CET
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 janv. 202370,6770,6770,6770,6770,67-
25 janv. 202370,4270,4370,3970,3970,39-
24 janv. 202373,2373,2371,9871,9871,98-
23 janv. 202373,2473,2473,2473,2473,24-
20 janv. 202373,1773,5773,1773,4373,43-
19 janv. 202373,0473,0472,6173,0273,02-
18 janv. 202373,0074,6573,0073,8873,88-
17 janv. 202372,5672,8372,5672,8372,83-
16 janv. 202372,5372,8372,5372,8372,83-
13 janv. 202371,6672,8371,6672,7372,73-
12 janv. 202373,7073,7773,4073,4073,40-
11 janv. 202373,8373,9173,2773,2773,27-
10 janv. 202372,8574,0872,8574,0874,08-
09 janv. 202375,7475,7975,6775,6775,67-
06 janv. 202374,7374,7374,7374,7374,73-
05 janv. 202372,2672,3572,1272,3572,35-
04 janv. 202370,5570,5570,5570,5570,55-
03 janv. 202369,9169,9169,9169,9169,91-
02 janv. 202369,6469,6469,6469,6469,64-
30 déc. 202270,3770,4970,3670,3670,36-
29 déc. 202268,2268,3068,0768,2868,28-
28 déc. 202269,2169,2969,2169,2169,21-
27 déc. 202268,8269,1768,8269,1769,17-
23 déc. 202268,9868,9868,9868,9868,98-
22 déc. 202268,5368,6468,2168,6468,64100
21 déc. 202266,7166,7166,7166,7166,71-
20 déc. 202267,6068,1367,0568,1368,13-
19 déc. 202267,9167,9167,9167,9167,91-
16 déc. 202268,2268,2267,9467,9467,94-
15 déc. 202269,7670,1668,7669,0669,0630
14 déc. 202270,3970,4069,3169,3169,3128
13 déc. 202270,6371,3670,6371,3671,36-
12 déc. 202270,3071,0170,3071,0171,01-
09 déc. 202270,6371,0070,6371,0071,00-
08 déc. 202270,8470,8470,8470,8470,84-
07 déc. 202270,3370,3369,8369,8369,83-
06 déc. 202269,8069,8169,4469,7969,79-
05 déc. 202269,9369,9969,7169,7169,71-
02 déc. 202269,1370,5669,1370,5670,56-
01 déc. 202270,1570,1570,1570,1570,15-
30 nov. 202269,0669,0667,6267,6267,62-
29 nov. 202269,3870,2769,3869,8669,86-
28 nov. 202270,5470,5470,5470,5470,54-
25 nov. 202269,1169,1169,1169,1169,11-
24 nov. 202268,6668,9668,6668,8768,87-
23 nov. 202269,0169,0169,0169,0169,01-
22 nov. 202268,9769,6968,9269,4669,46-
21 nov. 202268,3568,6368,3568,6368,63-
18 nov. 202266,6366,6366,6366,6366,63-
17 nov. 202266,7366,7366,7366,7366,73-
16 nov. 202267,3967,3967,3967,3967,39-
15 nov. 202269,6469,6469,1369,1369,13-
14 nov. 202269,1469,9869,1469,2869,28400
11 nov. 202266,6566,6566,6566,6566,65-
10 nov. 202265,0365,3665,0365,3665,3613
09 nov. 202266,9867,5266,6766,6766,67370
08 nov. 202270,6270,9470,0170,0170,01-
07 nov. 202270,4670,7370,4070,4070,40-
04 nov. 202270,0170,0169,9469,9469,948
03 nov. 202270,8470,8470,8470,8470,84-
02 nov. 202270,4270,8570,4270,8570,85130
01 nov. 202273,5173,5171,0871,0871,0813
31 oct. 202270,8973,5170,8973,5173,51-
28 oct. 202296,2196,2196,2196,2196,21-
27 oct. 202298,5899,3498,5899,3499,34-
26 oct. 202295,0195,0195,0195,0195,01-
25 oct. 202293,4993,4993,4993,4993,49-
24 oct. 202290,9090,9090,9090,9090,90-
21 oct. 202291,2991,2991,2991,2991,29-
20 oct. 202292,3392,3392,1892,1892,18-
19 oct. 202291,2692,1591,2692,1592,15-
18 oct. 202291,9393,2391,9393,2393,23-
17 oct. 202291,7791,8891,7791,8891,88-
14 oct. 202291,5592,8791,5592,1392,13-
13 oct. 202289,6989,6988,7188,7188,71-
12 oct. 202290,4890,4890,4690,4690,46-
11 oct. 202289,3589,3589,3589,3589,35-
10 oct. 202288,8589,6588,8589,6589,65-
07 oct. 202290,1690,2289,4189,5189,51-
06 oct. 202289,8589,8589,8589,8589,85-
05 oct. 202288,8588,8588,8588,8588,85-
04 oct. 202288,2288,2288,2288,2288,22-
03 oct. 202284,2384,2384,2384,2384,23-
30 sept. 202284,9386,2484,9384,9984,99-
29 sept. 202287,4887,4885,4485,4985,49-
28 sept. 202286,0087,4686,0087,4687,46-
27 sept. 202287,6187,6187,6187,6187,61-
26 sept. 202288,5788,6788,5788,6788,67-
23 sept. 202288,4588,7387,8788,7388,73-
22 sept. 202290,5790,9390,5490,6390,63-
21 sept. 202291,4793,7391,4793,7393,73-
20 sept. 202292,4892,4890,9890,9890,98-
19 sept. 202292,2992,2992,2992,2992,29-
16 sept. 202291,9291,9491,9291,9491,94-
15 sept. 202290,7493,2090,5892,5692,56-
14 sept. 202291,9091,9090,8890,8890,88-
13 sept. 202293,7393,7393,5693,5693,56-
12 sept. 202291,4294,0891,4294,0894,08-
09 sept. 202290,4390,6490,4390,6490,64-
08 sept. 202290,1090,1090,1090,1090,10-
*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...