Stockscreener 앱 받기
1.57%
시간 외 거래:
Davita Inc 주식 (DVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $155.0 | $150.2 | $4.83 | 710,580.0 | +1.57% |
| 2025-04-01 | $153.5 | $150.5 | $2.97 | 718,506.0 | -0.69% |
| 2025-03-31 | $153.9 | $149.4 | $4.57 | 661,287.0 | +1.83% |
| 2025-03-28 | $152.8 | $149.9 | $2.97 | 614,947.0 | -1.50% |
| 2025-03-27 | $153.3 | $150.3 | $3.01 | 400,407.0 | +0.75% |
| 2025-03-26 | $153.4 | $149.9 | $3.47 | 567,241.0 | +0.39% |
| 2025-03-25 | $152.0 | $149.1 | $2.92 | 656,776.0 | +0.25% |
| 2025-03-24 | $150.9 | $148.4 | $2.52 | 685,785.0 | +1.53% |
| 2025-03-21 | $149.8 | $147.2 | $2.57 | 958,584.0 | -0.58% |
| 2025-03-20 | $151.1 | $148.6 | $2.53 | 850,714.0 | -0.55% |
| 2025-03-19 | $150.5 | $148.9 | $1.58 | 871,482.0 | +0.31% |
| 2025-03-18 | $150.5 | $148.3 | $2.17 | 643,922.0 | +0.09% |
| 2025-03-17 | $150.9 | $143.0 | $7.86 | 1,094,336.0 | +4.04% |
| 2025-03-14 | $145.1 | $140.3 | $4.77 | 745,605.0 | +1.65% |
| 2025-03-13 | $143.2 | $140.7 | $2.50 | 797,345.0 | -1.06% |
| 2025-03-12 | $146.9 | $140.2 | $6.69 | 1,144,859.0 | -2.73% |
| 2025-03-11 | $153.4 | $146.4 | $7.03 | 1,160,408.0 | -3.47% |
| 2025-03-10 | $154.1 | $146.0 | $8.08 | 1,461,207.0 | +3.32% |
| 2025-03-07 | $147.9 | $139.1 | $8.89 | 1,075,426.0 | +4.74% |
| 2025-03-06 | $142.1 | $138.6 | $3.41 | 933,257.0 | +0.26% |
| 2025-03-05 | $142.8 | $139.4 | $3.35 | 986,218.0 | -1.14% |
| 2025-03-04 | $143.5 | $141.3 | $2.24 | 428,393.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $155.0 | $150.2 | $4.83 | 2,139,666.0 | +0.86% |
| 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% |
2.83%
0.04%
자본화:
|
볼륨(24시간):