Premium
DaVita Inc (DVAI34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.12 | 4.40937266453 | 909.88 | 950 | 904.36 | 16 | 922.124375 | DR |
| 4 | -56.8 | -5.64163686929 | 1006.8 | 1028 | 883.5 | 16 | 937.09111538 | DR |
| 12 | 66.53 | 7.53053301187 | 883.47 | 1028 | 803.53 | 41 | 866.851257 | DR |
| 26 | 66.53 | 7.53053301187 | 883.47 | 1028 | 803.53 | 41 | 866.851257 | DR |
| 52 | 396.7 | 71.6970901862 | 553.3 | 1028 | 553.3 | 45 | 774.46169384 | DR |
| 156 | 312.99 | 49.1342365112 | 637.01 | 1028 | 341.13 | 77 | 560.75673078 | DR |
| 260 | 453.81 | 91.4589169471 | 496.19 | 1028 | 341.13 | 79 | 570.05179595 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 943 | 8.43 | 0.90 | 939.32 | 943 | 937.48 | 11 |
| 1734730200 | 934.57 | 19.17 | 2.09 | 934.57 | 934.57 | 934.57 | 1 |
| 1734643800 | 915.4 | -23.3 | -2.48 | 909.88 | 915.4 | 904.36 | 36 |
| 1734557400 | 938.7 | 53.34 | 6.02 | 925.2 | 938.7 | 925.2 | 2 |
| 1734470940 | 885.36 | -38.32 | -4.15 | 922.56 | 922.56 | 883.5 | 34 |
| 1734384540 | 923.68 | 0 | 0.00 | 923.68 | 927 | 923.68 | 11 |
| 1734125340 | 923.68 | 1.12 | 0.12 | 933.8 | 933.8 | 917.24 | 48 |
| 1734039000 | 922.56 | -8.37 | -0.90 | 931.86 | 931.86 | 922.56 | 8 |
| 1733952540 | 930.93 | -0.27 | -0.03 | 931.2 | 945.81 | 926.29 | 41 |
| 1733866140 | 931.2 | -43.65 | -4.48 | 931.2 | 931.2 | 931.2 | 1 |
| 1733779740 | 974.85 | 0 | 0.00 | 974.85 | 974.85 | 974.85 | 4 |
| 1733520600 | 974.85 | -4.26 | -0.44 | 979.11 | 988 | 974.85 | 5 |
| 1733434200 | 979.11 | -8.91 | -0.90 | 977.13 | 982.08 | 975.15 | 24 |
| 1733347800 | 988.02 | -8.91 | -0.89 | 981.09 | 988.02 | 981.09 | 6 |
| 1733261340 | 996.93 | -31.07 | -3.02 | 996.93 | 1004.85 | 994.95 | 18 |
| 1733174940 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1732915740 | 1028 | 37.22 | 3.76 | 1006.8 | 1028 | 1004 | 10 |
| 1732829400 | 990.78 | 0 | 0.00 | 990.78 | 990.78 | 990.78 | 0 |
| 1732743000 | 990.78 | 18.84 | 1.94 | 990.78 | 990.78 | 990.78 | 1 |
| 1732656600 | 971.94 | -7.26 | -0.74 | 990.95 | 990.95 | 971.94 | 9 |
| 1732570140 | 979.2 | 15.9 | 1.65 | 969 | 981.12 | 969 | 22 |
| 1732310940 | 963.3 | 6.33 | 0.66 | 969 | 969.95 | 963.3 | 22 |
| 1732224600 | 956.97 | 47.07 | 5.17 | 955.11 | 957.9 | 953.25 | 46 |
| 1732051800 | 909.9 | -19.17 | -2.06 | 916.2 | 916.2 | 909 | 16 |
| 1731965340 | 929.07 | 23.62 | 2.61 | 929.07 | 929.07 | 929.07 | 1 |
| 1731619800 | 905.45 | -11.83 | -1.29 | 905.45 | 907.27 | 902 | 7 |
| 1731533400 | 917.28 | 2.28 | 0.25 | 917.28 | 917.28 | 916.37 | 47 |
| 1731446940 | 915 | 22.31 | 2.50 | 899.79 | 924.71 | 899.79 | 20 |
| 1731360540 | 892.69 | 29.25 | 3.39 | 888 | 899.56 | 888 | 133 |
| 1731101400 | 863.44 | 4.96 | 0.58 | 882 | 882 | 863.44 | 99 |
| 1731014940 | 858.48 | 20.38 | 2.43 | 851.76 | 858.48 | 851.76 | 2 |
| 1730928600 | 838.1 | -6.94 | -0.82 | 845.04 | 845.04 | 834 | 18 |
| 1730842200 | 845.04 | 5.04 | 0.60 | 845.88 | 845.88 | 842.52 | 12 |
| 1730755800 | 840 | 10 | 1.20 | 840 | 840 | 840 | 1 |
| 1730496600 | 830 | 16.76 | 2.06 | 830 | 830 | 830 | 1 |
| 1730410200 | 813.24 | -2.12 | -0.26 | 814.3 | 815.67 | 813.24 | 112 |
| 1730323800 | 815.36 | -106.24 | -11.53 | 855.4 | 867.23 | 803.53 | 796 |
| 1730237340 | 921.6 | 27 | 3.02 | 921.6 | 921.6 | 921.6 | 1 |
| 1730151000 | 894.6 | -6.4 | -0.71 | 898.2 | 898.2 | 891.9 | 14 |
| 1729891800 | 901 | -28.07 | -3.02 | 909.09 | 910.91 | 898.17 | 160 |
| 1729805400 | 929.07 | 0 | 0.00 | 929.07 | 929.07 | 929.07 | 0 |
| 1729719000 | 929.07 | 5.39 | 0.58 | 934.65 | 938.37 | 929.07 | 16 |
| 1729632540 | 923.68 | 0 | 0.00 | 923.68 | 923.68 | 923.68 | 0 |
| 1729546140 | 923.68 | 6.68 | 0.73 | 918.5 | 923.68 | 918.5 | 5 |
| 1729287000 | 917 | 10 | 1.10 | 917 | 917 | 917 | 1 |
| 1729200540 | 907 | -31.37 | -3.34 | 933.72 | 933.72 | 907 | 3 |
| 1729114140 | 938.37 | -6.21 | -0.66 | 955.11 | 956.04 | 936.51 | 22 |
| 1729027740 | 944.58 | 33.78 | 3.71 | 932.75 | 944.58 | 932.75 | 2 |
| 1728941340 | 910.8 | -3.2 | -0.35 | 909 | 911.7 | 905.4 | 31 |
| 1728682200 | 914 | 8.87 | 0.98 | 914 | 914 | 914 | 1 |
| 1728595740 | 905.13 | 16.88 | 1.90 | 895.34 | 905.13 | 895.34 | 2 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
