Stockscreener 앱 받기
0.53%
시간 외 거래:
Davita Inc 주식 (DVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-20 | $165.2 | $161.7 | $3.50 | 1,843,180.0 | +0.53% |
| 2024-09-19 | $166.0 | $161.3 | $4.70 | 838,839.0 | -0.01% |
| 2024-09-18 | $163.5 | $160.0 | $3.51 | 809,178.0 | -0.65% |
| 2024-09-17 | $166.0 | $162.5 | $3.53 | 873,142.0 | -0.59% |
| 2024-09-16 | $166.0 | $163.9 | $2.14 | 750,163.0 | +1.00% |
| 2024-09-13 | $163.6 | $157.6 | $6.00 | 799,693.0 | +3.76% |
| 2024-09-12 | $160.8 | $154.0 | $6.78 | 1,122,661.0 | +2.37% |
| 2024-09-11 | $154.6 | $150.6 | $4.01 | 550,171.0 | +0.29% |
| 2024-09-10 | $154.6 | $149.7 | $4.87 | 753,354.0 | +2.20% |
| 2024-09-09 | $152.7 | $148.9 | $3.80 | 769,570.0 | +0.17% |
| 2024-09-06 | $151.4 | $148.3 | $3.13 | 739,676.0 | +0.83% |
| 2024-09-05 | $151.8 | $148.1 | $3.63 | 595,454.0 | -1.74% |
| 2024-09-04 | $152.3 | $149.5 | $2.80 | 478,062.0 | -0.40% |
| 2024-09-03 | $152.0 | $148.8 | $3.24 | 865,008.0 | +0.70% |
| 2024-08-30 | $153.8 | $147.6 | $6.26 | 1,050,505.0 | -1.51% |
| 2024-08-29 | $154.7 | $152.2 | $2.56 | 617,673.0 | -0.22% |
| 2024-08-28 | $155.2 | $153.5 | $1.66 | 507,088.0 | -0.82% |
| 2024-08-27 | $156.1 | $154.4 | $1.68 | 456,005.0 | +0.06% |
| 2024-08-26 | $156.4 | $153.2 | $3.25 | 482,082.0 | +0.49% |
| 2024-08-23 | $155.6 | $152.6 | $2.94 | 466,647.0 | +1.08% |
| 2024-08-22 | $152.4 | $149.5 | $2.86 | 390,724.0 | +1.16% |
Davita Inc 주식 (DVA) 연도별 가격 이력
이 심층 분석에서는 Davita Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davita Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Davita Inc 주식 (DVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $166.0 | $148.1 | $17.91 | 13,631,331.0 | +8.67% |
| 2024-08 | $156.4 | $131.8 | $24.68 | 15,955,785.0 | +10.47% |
| 2024-07 | $145.4 | $133.6 | $11.76 | 12,990,898.0 | -1.41% |
| 2024-06 | $147.3 | $136.5 | $10.80 | 19,127,708.0 | -5.81% |
| 2024-05 | $147.9 | $131.3 | $16.66 | 21,728,273.0 | +5.83% |
| 2024-04 | $139.5 | $125.6 | $13.84 | 11,700,577.0 | +0.70% |
| 2024-03 | $141.5 | $124.7 | $16.84 | 18,447,311.0 | +8.73% |
| 2024-02 | $128.7 | $108.0 | $20.67 | 20,259,157.0 | +17.39% |
| 2024-01 | $110.5 | $103.4 | $7.10 | 15,935,936.0 | +3.25% |
Davita Inc 주식 (DVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $111.5 | $100.6 | $10.91 | 17,762,322.0 | +3.25% |
| 2023-11 | $101.9 | $76.23 | $25.67 | 30,825,532.0 | +31.37% |
| 2023-10 | $95.29 | $71.51 | $23.78 | 36,972,285.0 | -18.30% |
| 2023-09 | $104.2 | $94.16 | $10.00 | 16,670,569.0 | -7.70% |
| 2023-08 | $117.0 | $99.71 | $17.26 | 15,967,942.0 | +0.42% |
| 2023-07 | $107.0 | $99.36 | $7.60 | 11,190,682.0 | +1.51% |
| 2023-06 | $101.0 | $92.64 | $8.33 | 11,984,088.0 | +7.26% |
| 2023-05 | $103.0 | $86.27 | $16.73 | 17,179,230.0 | +3.66% |
| 2023-04 | $90.57 | $80.94 | $9.63 | 9,791,551.0 | +11.40% |
| 2023-03 | $82.44 | $73.20 | $9.24 | 15,577,640.0 | -1.40% |
| 2023-02 | $87.03 | $79.82 | $7.21 | 14,120,062.0 | -0.16% |
| 2023-01 | $82.41 | $74.12 | $8.29 | 11,992,518.0 | +10.34% |
Davita Inc 주식 (DVA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $76.63 | $70.80 | $5.83 | 13,682,277.0 | +1.27% |
| 2022-11 | $73.99 | $65.28 | $8.71 | 19,309,371.0 | +0.99% |
| 2022-10 | $99.90 | $69.00 | $30.90 | 20,192,930.0 | -11.79% |
| 2022-09 | $96.37 | $82.56 | $13.81 | 14,710,373.0 | -2.95% |
| 2022-08 | $94.55 | $83.00 | $11.55 | 16,383,793.0 | +1.34% |
| 2022-07 | $89.89 | $78.41 | $11.48 | 15,513,778.0 | +5.25% |
| 2022-06 | $98.11 | $74.97 | $23.14 | 29,643,255.0 | -17.98% |
| 2022-05 | $111.0 | $91.73 | $19.31 | 16,732,938.0 | -10.04% |
| 2022-04 | $124.8 | $107.4 | $17.42 | 11,657,644.0 | -4.19% |
| 2022-03 | $117.4 | $108.2 | $9.20 | 16,290,959.0 | +0.30% |
| 2022-02 | $120.3 | $107.8 | $12.52 | 13,219,533.0 | +4.06% |
| 2022-01 | $117.9 | $105.5 | $12.42 | 12,634,509.0 | -4.74% |
0.10%
1.22%
자본화:
|
볼륨(24시간):