XNYS
Datos históricos de DaVita Inc.
DaVita Inc. · DVA
$179.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:46 UTC
- Variación en el periodo
- +44.57%
- Máximo
- US$247.49
- 3 de agosto de 2026
- Mínimo
- US$101.00
- 14 de enero de 2026
- Volumen medio diario
- 0.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 177.00 | 180.11 | 177.00 | 179.25 | +1.26% | 369,638.798 |
| 8 oct 2026 | 176.58 | 179.03 | 175.41 | 177.02 | +0.14% | 582,214.326 |
| 7 oct 2026 | 180.61 | 182.61 | 175.76 | 176.78 | −2.01% | 650,297.963 |
| 6 oct 2026 | 179.88 | 181.82 | 178.88 | 180.40 | +0.94% | 374,367.881 |
| 5 oct 2026 | 177.96 | 179.66 | 177.43 | 178.72 | +0.02% | 452,017.489 |
| 2 oct 2026 | 176.35 | 180.00 | 176.27 | 178.69 | +1.33% | 451,961.614 |
| 1 oct 2026 | 174.72 | 180.16 | 173.95 | 176.35 | +0.82% | 653,578.576 |
| 30 sep 2026 | 176.08 | 178.36 | 174.92 | 174.92 | −0.15% | 533,270.98 |
| 29 sep 2026 | 176.92 | 176.98 | 174.08 | 175.19 | −1.62% | 636,975.618 |
| 28 sep 2026 | 178.71 | 182.36 | 177.51 | 178.07 | −0.22% | 439,520.369 |
| 25 sep 2026 | 175.38 | 179.10 | 174.67 | 178.47 | +2.18% | 519,843.687 |
| 24 sep 2026 | 183.10 | 183.78 | 174.32 | 174.67 | −4.62% | 812,583.431 |
| 23 sep 2026 | 184.03 | 186.23 | 182.48 | 183.14 | −0.32% | 544,274.264 |
| 22 sep 2026 | 184.01 | 185.85 | 182.94 | 183.72 | +0.76% | 552,646.006 |
| 21 sep 2026 | 184.47 | 185.00 | 182.03 | 182.34 | −0.83% | 565,042.317 |
| 18 sep 2026 | 183.96 | 185.85 | 181.27 | 183.86 | +0.42% | 2.1 M |
| 17 sep 2026 | 194.57 | 195.75 | 182.30 | 183.09 | −5.56% | 1.41 M |
| 16 sep 2026 | 191.43 | 195.07 | 189.99 | 193.86 | +1.55% | 599,324.945 |
| 15 sep 2026 | 188.09 | 191.40 | 186.35 | 190.90 | +0.83% | 686,055.285 |
| 14 sep 2026 | 185.00 | 189.95 | 184.00 | 189.32 | +4.28% | 702,840.63 |
| 11 sep 2026 | 181.24 | 184.00 | 180.96 | 181.55 | +0.12% | 767,846.784 |
| 10 sep 2026 | 183.62 | 184.41 | 180.47 | 181.33 | −0.92% | 565,297.933 |
| 9 sep 2026 | 178.90 | 185.26 | 176.82 | 183.01 | +1.64% | 688,776.071 |
| 8 sep 2026 | 183.16 | 183.28 | 179.77 | 180.06 | −2.14% | 621,336.945 |
| 4 sep 2026 | 180.97 | 184.13 | 179.95 | 183.99 | +1.28% | 473,725.46 |
| 3 sep 2026 | 179.67 | 183.34 | 178.00 | 181.66 | +1.27% | 674,188.946 |
| 2 sep 2026 | 176.43 | 179.85 | 176.43 | 179.39 | +1.85% | 513,511.503 |
| 1 sep 2026 | 176.32 | 179.04 | 175.47 | 176.14 | +0.07% | 672,631.015 |
| 31 ago 2026 | 179.74 | 180.36 | 175.71 | 176.01 | −2.58% | 573,911.327 |
| 28 ago 2026 | 180.00 | 182.53 | 178.80 | 180.68 | +1.01% | 461,800.463 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.