DaVita Inc (TRL.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 04 jul 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 03 jul 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
| 02 jul 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 01 jul 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 28 jun 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 27 jun 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 26 jun 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 25 jun 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 24 jun 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 21 jun 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 20 jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 19 jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 18 jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 17 jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 14 jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 13 jun 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 12 jun 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 11 jun 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 jun 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 07 jun 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 06 jun 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 05 jun 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 04 jun 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 03 jun 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 31 may 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 30 may 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 29 may 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 28 may 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 27 may 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 24 may 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
| 23 may 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 22 may 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
| 21 may 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
| 20 may 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 17 may 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
| 16 may 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 15 may 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 14 may 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 13 may 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 10 may 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 09 may 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 08 may 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 07 may 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 06 may 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 03 may 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| 02 may 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 30 abr 2024 | 128.35 | 129.15 | 128.35 | 129.15 | 129.15 | 140 |
| 29 abr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 26 abr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 25 abr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 24 abr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 23 abr 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 22 abr 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 19 abr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 18 abr 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
| 17 abr 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 16 abr 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 15 abr 2024 | 123.25 | 124.00 | 123.25 | 124.00 | 124.00 | 33 |
| 12 abr 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
| 11 abr 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 10 abr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 09 abr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 08 abr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 05 abr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 04 abr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 03 abr 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 02 abr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 28 mar 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 27 mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 26 mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 25 mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 22 mar 2024 | 126.20 | 126.20 | 123.70 | 123.70 | 123.70 | 143 |
| 21 mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 20 mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 19 mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
| 18 mar 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 15 mar 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 14 mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 13 mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 12 mar 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| 11 mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| 08 mar 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 07 mar 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 06 mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 05 mar 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 04 mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 01 mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 29 feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 28 feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 27 feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 26 feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 23 feb 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
| 22 feb 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 21 feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 20 feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 19 feb 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 16 feb 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 15 feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 14 feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| *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.