Stockscreener 앱 받기
3.38%
시간 외 거래:
Davita Inc 주식 (DVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $144.9 | $140.7 | $4.22 | 665,155.0 | -3.38% |
| 2025-05-20 | $147.7 | $144.6 | $3.05 | 701,843.0 | +0.56% |
| 2025-05-19 | $145.1 | $140.5 | $4.56 | 940,240.0 | -0.31% |
| 2025-05-16 | $145.4 | $143.2 | $2.29 | 738,899.0 | +1.26% |
| 2025-05-15 | $143.6 | $139.2 | $4.47 | 688,082.0 | +2.64% |
| 2025-05-14 | $144.4 | $139.6 | $4.87 | 1,130,870.0 | -2.83% |
| 2025-05-13 | $145.2 | $136.4 | $8.75 | 2,167,808.0 | -0.31% |
| 2025-05-12 | $147.1 | $142.5 | $4.59 | 1,275,523.0 | +0.47% |
| 2025-05-09 | $144.4 | $142.8 | $1.66 | 664,522.0 | +0.09% |
| 2025-05-08 | $145.8 | $142.8 | $3.00 | 569,390.0 | -0.23% |
| 2025-05-07 | $144.2 | $142.5 | $1.69 | 673,652.0 | +0.94% |
| 2025-05-06 | $144.3 | $140.7 | $3.62 | 799,238.0 | +0.74% |
| 2025-05-05 | $142.9 | $140.2 | $2.76 | 420,700.0 | +0.31% |
| 2025-05-02 | $142.5 | $139.3 | $3.15 | 574,974.0 | +0.49% |
| 2025-05-01 | $142.4 | $138.7 | $3.76 | 643,157.0 | -0.78% |
| 2025-04-30 | $141.9 | $139.2 | $2.72 | 743,813.0 | +0.01% |
| 2025-04-29 | $142.6 | $139.1 | $3.52 | 611,696.0 | +0.74% |
| 2025-04-28 | $142.4 | $138.9 | $3.43 | 587,475.0 | +0.67% |
| 2025-04-25 | $140.0 | $137.5 | $2.52 | 600,665.0 | +0.00% |
| 2025-04-24 | $140.7 | $138.0 | $2.75 | 648,254.0 | +0.45% |
| 2025-04-23 | $140.3 | $136.7 | $3.62 | 917,418.0 | +2.93% |
| 2025-04-22 | $135.1 | $132.6 | $2.50 | 947,652.0 | +1.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $147.7 | $136.4 | $11.25 | 13,319,208.0 | -0.49% |
| 2025-04 | $157.1 | $132.6 | $24.49 | 18,677,070.0 | -7.47% |
| 2025-03 | $154.1 | $138.6 | $15.44 | 17,968,182.0 | +3.44% |
| 2025-02 | $178.5 | $140.5 | $37.99 | 22,704,722.0 | -16.07% |
| 2025-01 | $179.6 | $148.2 | $31.37 | 10,392,943.0 | +17.82% |
Davita Inc 주식 (DVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $166.6 | $145.1 | $21.45 | 12,989,564.0 | -9.86% |
| 2024-11 | $169.5 | $140.5 | $29.01 | 16,209,075.0 | +18.85% |
| 2024-10 | $168.5 | $138.0 | $30.50 | 17,963,564.0 | -14.71% |
| 2024-09 | $166.0 | $148.1 | $17.91 | 15,236,620.0 | +8.62% |
| 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% |
2.85%
자본화:
|
볼륨(24시간):