U.S. markets open in 2 hours 54 minutes
F S&P 500
5,078.75 -28.75 (-0.56%) F Dow Jones
38,532.00 -148.00 (-0.38%) F Nasdaq
17,512.00 -152.50 (-0.86%) E-mini Russell 2000 Index Futur
2,019.30 +12.50 (+0.62%) Petróleo
82.84 +0.03 (+0.04%) Oro
2,338.70 +0.30 (+0.01%)
DaVita Inc (TRL.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 62 |
| 24 abr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 23 abr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 22 abr 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 19 abr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 18 abr 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| 17 abr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
| 16 abr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
| 15 abr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 12 abr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 11 abr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 10 abr 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
| 09 abr 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
| 08 abr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 05 abr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 04 abr 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
| 03 abr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| 02 abr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 28 mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 27 mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 26 mar 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 25 mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 22 mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 21 mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 20 mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 19 mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 18 mar 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
| 15 mar 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
| 14 mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| 13 mar 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 12 mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 11 mar 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 08 mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 07 mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 06 mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| 05 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 04 mar 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 01 mar 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| 29 feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| 28 feb 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| 27 feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 26 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 23 feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 22 feb 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 21 feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 20 feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| 19 feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 16 feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 15 feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 14 feb 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 13 feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 12 feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 09 feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 08 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 07 feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 06 feb 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 05 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 02 feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 01 feb 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 31 ene 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| 30 ene 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| 29 ene 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| 26 ene 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| 25 ene 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 24 ene 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| 23 ene 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 22 ene 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
| 19 ene 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| 18 ene 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
| 17 ene 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
| 16 ene 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| 15 ene 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| 12 ene 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| 11 ene 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 10 ene 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| 09 ene 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| 08 ene 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
| 05 ene 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| 04 ene 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| 03 ene 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| 02 ene 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| 29 dic 2023 | 93.92 | 93.94 | 93.74 | 93.94 | 93.94 | - |
| 28 dic 2023 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| 27 dic 2023 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| 22 dic 2023 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
| 21 dic 2023 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
| 20 dic 2023 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 19 dic 2023 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
| 18 dic 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 15 dic 2023 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 14 dic 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 13 dic 2023 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 12 dic 2023 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| 11 dic 2023 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
| 08 dic 2023 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 07 dic 2023 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| 06 dic 2023 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
| 05 dic 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 04 dic 2023 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 01 dic 2023 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.