DaVita

DVA
🏛️ usa →
132.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 113.50 114.71 113.50 113.76 0.6M
2021-12-30 113.34 114.86 113.20 113.28 0.5M
2021-12-29 112.38 114.27 112.38 113.43 0.6M
2021-12-28 111.08 112.80 111.08 112.56 0.5M
2021-12-27 111.42 111.99 110.15 111.17 0.5M
2021-12-23 109.64 112.10 109.58 111.42 0.7M
2021-12-22 108.86 110.41 108.82 109.68 0.5M
2021-12-21 107.93 110.22 107.73 108.86 0.8M
2021-12-20 104.64 106.99 104.06 106.93 1.2M
2021-12-17 105.76 106.15 103.76 104.87 2.0M
2021-12-16 105.50 106.53 105.19 105.39 0.9M
2021-12-15 105.77 105.82 103.82 105.16 0.8M
2021-12-14 105.09 107.74 104.67 105.07 0.8M
2021-12-13 105.79 106.54 105.38 105.64 0.9M
2021-12-10 105.45 106.76 104.96 105.81 0.7M
2021-12-09 104.42 106.02 103.62 105.07 0.7M
2021-12-08 102.76 105.58 102.32 105.04 1.0M
2021-12-07 102.38 104.51 101.85 103.12 1.3M
2021-12-06 100.21 103.54 99.67 102.10 1.0M
2021-12-03 98.64 99.71 97.79 98.84 1.2M
2021-12-02 95.38 99.12 95.14 98.36 1.1M
2021-12-01 96.17 98.20 94.70 94.75 1.0M
2021-11-30 96.07 97.41 94.38 94.50 1.5M
2021-11-29 98.07 99.59 96.75 96.91 1.0M
2021-11-26 101.00 101.72 96.98 97.29 0.8M
2021-11-24 103.02 103.35 101.47 102.00 0.9M
2021-11-23 102.86 104.64 102.19 103.68 1.0M
2021-11-22 99.66 103.38 99.43 102.67 1.3M
2021-11-19 101.57 101.90 99.49 99.55 1.2M
2021-11-18 100.57 102.31 99.84 101.66 0.8M
2021-11-17 100.96 101.97 99.02 100.59 1.1M
2021-11-16 106.49 106.63 101.43 101.56 1.1M
2021-11-15 106.23 106.98 105.53 106.47 0.8M
2021-11-12 106.82 108.46 105.43 105.81 0.6M
2021-11-11 105.98 106.48 104.76 106.13 0.7M
2021-11-10 107.05 108.27 105.56 106.40 0.8M
2021-11-09 108.78 109.51 106.75 106.81 0.8M
2021-11-08 108.78 109.59 107.66 109.38 0.6M
2021-11-05 104.79 112.75 104.41 109.36 1.3M
2021-11-04 105.19 106.10 103.75 104.26 0.8M
2021-11-03 103.44 105.18 100.92 105.15 1.1M
2021-11-02 105.85 106.29 103.59 104.06 0.9M
2021-11-01 103.01 106.36 103.00 105.32 0.9M
2021-10-29 106.63 106.63 102.08 103.24 2.1M
2021-10-28 111.33 114.75 110.98 114.10 1.1M
2021-10-27 112.12 112.12 110.51 110.92 0.6M
2021-10-26 113.74 113.74 110.39 112.11 0.7M
2021-10-25 115.50 115.92 113.51 113.86 0.5M
2021-10-22 115.27 115.85 114.45 115.61 0.4M
2021-10-21 114.33 115.50 113.26 115.41 0.5M
2021-10-20 113.71 115.64 113.64 114.11 0.7M
2021-10-19 112.56 113.85 111.86 112.90 0.6M
2021-10-18 111.94 112.67 110.02 111.84 0.6M
2021-10-15 111.80 112.76 111.41 112.21 0.7M
2021-10-14 110.65 112.42 108.65 111.47 0.8M
2021-10-13 110.50 110.91 109.44 109.96 0.7M
2021-10-12 111.52 112.54 110.31 110.74 0.8M
2021-10-11 113.14 114.52 111.45 111.54 0.5M
2021-10-08 114.57 115.23 113.08 113.22 0.6M
2021-10-07 114.58 115.75 114.32 114.47 0.6M
2021-10-06 114.33 114.76 112.07 114.13 0.8M
2021-10-05 115.69 117.00 114.90 114.99 0.8M
2021-10-04 117.12 118.43 115.05 115.70 0.7M
2021-10-01 116.83 117.70 114.83 116.95 0.6M
2021-09-30 121.89 121.98 116.19 116.26 1.1M
2021-09-29 121.37 122.63 119.64 121.19 0.7M
2021-09-28 119.98 122.30 119.98 121.43 0.7M
2021-09-27 120.48 122.28 120.48 120.68 0.5M
2021-09-24 121.92 123.08 120.77 121.00 0.6M
2021-09-23 121.14 122.91 121.14 122.10 0.8M
2021-09-22 120.45 122.47 120.00 121.11 0.6M
2021-09-21 120.89 121.70 119.43 119.85 0.8M
2021-09-20 120.42 120.64 118.02 119.95 0.9M
2021-09-17 121.04 122.35 121.00 121.55 1.7M
2021-09-16 122.57 123.09 120.80 121.26 0.8M
2021-09-15 122.22 122.91 121.00 121.93 0.8M
2021-09-14 125.18 125.18 122.08 122.33 0.6M
2021-09-13 123.66 124.72 122.65 124.60 0.6M
2021-09-10 128.74 128.77 123.04 123.05 0.6M
2021-09-09 129.21 130.47 129.00 129.09 0.5M
2021-09-08 130.41 131.12 128.86 129.07 0.7M
2021-09-07 131.17 132.25 130.44 130.99 0.5M
2021-09-03 133.52 133.88 132.01 132.17 0.4M
2021-09-02 131.39 133.57 130.89 133.52 0.5M
2021-09-01 130.97 131.12 128.08 130.77 0.4M
2021-08-31 130.61 132.09 130.27 130.77 0.6M
2021-08-30 130.71 132.13 130.01 131.14 0.3M
2021-08-27 129.95 131.66 129.63 130.81 0.6M
2021-08-26 130.79 130.79 129.27 129.96 0.4M
2021-08-25 131.38 131.92 130.13 130.77 0.4M
2021-08-24 132.64 132.99 131.34 131.77 0.3M
2021-08-23 133.09 133.29 131.61 132.43 0.5M
2021-08-20 132.23 133.59 132.09 132.65 0.4M
2021-08-19 130.00 132.53 130.00 132.15 0.4M
2021-08-18 132.35 132.84 130.80 130.92 0.5M
2021-08-17 130.89 133.00 130.25 132.61 0.5M
2021-08-16 130.30 131.67 129.42 131.61 0.4M
2021-08-13 131.78 132.09 130.13 130.28 0.3M
2021-08-12 131.99 132.17 130.59 131.27 0.4M
2021-08-11 132.91 133.63 131.82 132.75 0.5M
2021-08-10 132.31 134.47 131.70 132.75 0.6M
2021-08-09 133.23 133.56 131.59 132.56 0.6M
2021-08-06 130.51 133.93 130.51 133.17 0.5M
2021-08-05 134.07 134.07 128.88 130.13 1.0M
2021-08-04 127.10 136.48 127.00 133.78 2.1M
2021-08-03 121.94 123.32 119.55 123.15 0.6M
2021-08-02 120.45 122.04 120.33 121.37 0.7M
2021-07-30 118.69 120.63 118.69 120.25 0.7M
2021-07-29 119.44 119.96 118.46 119.01 0.5M
2021-07-28 120.22 120.41 118.08 118.84 0.6M
2021-07-27 119.96 120.90 119.57 120.35 0.5M
2021-07-26 120.59 121.21 118.77 119.74 0.5M
2021-07-23 121.07 121.19 120.34 120.61 0.5M
2021-07-22 120.12 120.75 119.45 120.11 0.4M
2021-07-21 120.00 121.22 119.67 120.10 0.6M
2021-07-20 118.59 121.11 118.59 119.41 0.6M
2021-07-19 118.83 120.23 117.03 117.82 0.7M
2021-07-16 120.10 120.88 119.30 119.37 0.5M
2021-07-15 120.46 121.91 116.05 119.81 1.4M
2021-07-14 121.72 122.02 120.16 121.05 0.5M
2021-07-13 123.34 124.07 121.13 121.46 0.5M
2021-07-12 121.65 124.09 121.65 123.70 0.4M
2021-07-09 122.01 123.08 121.27 122.09 0.5M
2021-07-08 121.20 122.03 120.28 120.72 0.5M
2021-07-07 120.56 122.93 120.56 122.55 0.7M
2021-07-06 122.08 122.36 119.19 120.86 0.9M
2021-07-02 122.10 122.63 120.68 122.44 0.6M
2021-07-01 120.71 123.70 120.54 122.33 0.6M
2021-06-30 120.50 120.98 119.83 120.43 0.6M
2021-06-29 122.26 122.77 119.90 120.56 0.5M
2021-06-28 121.67 122.34 120.55 121.82 0.6M
2021-06-25 121.25 122.86 121.10 121.67 1.4M
2021-06-24 121.37 122.05 120.52 121.33 0.4M
2021-06-23 122.82 122.92 120.22 120.39 0.6M
2021-06-22 124.16 124.85 123.18 123.20 0.7M
2021-06-21 121.53 124.88 121.24 124.36 0.7M
2021-06-18 122.23 123.50 121.54 121.63 1.1M
2021-06-17 122.98 123.94 121.74 123.61 0.6M
2021-06-16 123.46 124.01 122.32 122.78 0.6M
2021-06-15 121.48 124.61 121.16 123.64 0.6M
2021-06-14 122.06 122.48 120.50 121.56 0.5M
2021-06-11 122.25 122.82 121.31 122.27 0.5M
2021-06-10 120.47 121.99 120.14 121.80 0.5M
2021-06-09 119.93 120.85 119.43 120.44 0.3M
2021-06-08 118.53 119.67 117.54 119.47 0.6M
2021-06-07 120.77 120.90 118.53 118.68 0.5M
2021-06-04 121.57 121.61 120.00 120.28 0.4M
2021-06-03 119.19 121.78 117.96 121.13 0.4M
2021-06-02 120.35 120.48 119.32 119.61 0.5M
2021-06-01 120.35 120.75 119.04 119.86 0.5M
2021-05-28 121.17 121.17 119.56 120.07 0.5M
2021-05-27 121.52 121.58 120.12 120.67 1.0M
2021-05-26 120.68 121.63 120.04 120.60 0.7M
2021-05-25 121.73 122.31 120.85 120.87 0.5M
2021-05-24 123.12 123.37 121.81 121.84 0.4M
2021-05-21 123.38 124.56 122.25 122.54 0.5M
2021-05-20 122.29 123.93 122.09 123.06 0.4M
2021-05-19 121.67 122.29 119.78 122.22 0.7M
2021-05-18 124.39 124.64 121.50 122.14 0.6M
2021-05-17 123.91 124.72 122.79 124.34 0.6M
2021-05-14 126.18 126.46 125.15 125.41 0.3M
2021-05-13 122.61 126.42 122.51 125.94 0.5M
2021-05-12 124.65 125.65 122.68 122.78 0.5M
2021-05-11 127.31 127.31 124.32 124.61 0.5M
2021-05-10 127.51 129.59 127.06 127.98 0.6M
2021-05-07 124.30 126.83 124.08 126.80 0.5M
2021-05-06 122.61 124.55 121.12 124.30 0.6M
2021-05-05 123.45 123.97 120.90 122.52 0.7M
2021-05-04 120.90 123.51 120.68 123.36 0.7M
2021-05-03 117.29 120.99 117.14 120.92 0.8M
2021-04-30 113.71 117.53 112.99 116.53 1.3M
2021-04-29 113.82 114.78 113.33 114.47 0.8M
2021-04-28 112.90 114.37 112.55 113.31 0.7M
2021-04-27 112.51 113.74 112.12 112.36 0.5M
2021-04-26 113.79 114.77 113.14 113.35 0.5M
2021-04-23 112.38 113.93 110.95 113.60 0.6M
2021-04-22 113.55 113.95 112.08 112.45 0.6M
2021-04-21 112.90 114.37 112.67 113.54 0.5M
2021-04-20 110.36 112.55 110.17 112.20 0.7M
2021-04-19 113.48 113.69 110.19 110.78 0.8M
2021-04-16 110.44 113.50 110.10 113.11 1.8M
2021-04-15 108.94 110.54 108.58 109.85 0.8M
2021-04-14 108.34 109.16 107.37 108.23 0.7M
2021-04-13 108.89 109.16 106.69 107.46 1.0M
2021-04-12 109.00 110.92 108.78 109.88 0.6M
2021-04-09 107.24 109.08 106.90 109.00 0.5M
2021-04-08 106.50 108.20 106.29 106.86 0.9M
2021-04-07 107.05 108.09 106.46 106.69 0.5M
2021-04-06 107.16 107.97 106.53 106.95 0.6M
2021-04-05 106.00 107.38 105.47 106.80 1.0M
2021-04-01 107.51 107.66 105.08 105.44 1.1M
2021-03-31 109.29 109.97 107.60 107.77 0.7M
2021-03-30 110.12 110.36 108.49 109.48 0.5M
2021-03-29 108.80 110.64 108.69 110.05 0.8M
2021-03-26 108.33 109.51 107.60 108.77 0.9M
2021-03-25 108.95 111.41 107.55 110.86 0.6M
2021-03-24 107.20 109.83 106.95 109.03 0.5M
2021-03-23 110.05 110.32 106.89 107.02 0.6M
2021-03-22 109.51 110.34 108.02 110.04 0.5M
2021-03-19 108.75 110.69 108.70 109.83 1.2M
2021-03-18 107.94 109.95 107.56 109.19 0.5M
2021-03-17 107.42 108.53 106.66 107.73 0.5M
2021-03-16 109.00 109.30 107.58 107.64 0.6M
2021-03-15 107.88 109.24 107.68 108.93 0.4M
2021-03-12 108.65 108.84 107.78 108.44 0.7M
2021-03-11 107.15 108.35 107.09 107.68 0.5M
2021-03-10 108.87 109.09 107.11 107.11 0.7M
2021-03-09 108.13 110.31 107.40 107.63 0.7M
2021-03-08 105.50 108.20 105.40 107.61 0.6M
2021-03-05 104.72 106.04 103.78 105.54 0.8M
2021-03-04 102.29 104.64 101.85 103.82 1.1M
2021-03-03 102.99 103.36 101.55 102.78 0.5M
2021-03-02 103.49 104.01 102.50 103.52 0.7M
2021-03-01 103.22 104.48 102.74 102.85 0.7M
2021-02-26 101.91 103.76 101.75 102.13 0.8M
2021-02-25 103.17 103.87 101.23 102.14 0.5M
2021-02-24 101.18 103.53 101.18 102.89 0.8M
2021-02-23 99.69 101.58 98.55 101.28 0.7M
2021-02-22 100.99 101.69 99.39 99.98 0.7M
2021-02-19 99.82 102.34 99.50 102.07 1.1M
2021-02-18 102.62 102.93 99.65 100.12 1.2M
2021-02-17 103.09 104.72 101.83 103.11 1.1M
2021-02-16 105.43 110.69 103.28 104.18 2.3M
2021-02-12 112.50 114.58 104.78 104.99 1.6M
2021-02-11 113.93 114.31 112.33 113.33 0.9M
2021-02-10 111.90 113.45 110.77 113.39 0.8M
2021-02-09 110.62 112.30 110.29 111.00 0.9M
2021-02-08 109.47 110.59 109.02 110.20 1.3M
2021-02-05 110.31 110.58 108.38 109.18 0.8M
2021-02-04 110.53 110.80 108.59 109.54 0.8M
2021-02-03 111.28 111.69 108.04 110.49 1.5M
2021-02-02 114.00 116.17 111.64 111.64 1.5M
2021-02-01 118.02 120.00 116.92 118.81 0.8M
2021-01-29 117.50 118.55 116.01 117.37 0.9M
2021-01-28 119.19 122.39 117.85 117.89 0.6M
2021-01-27 117.76 118.96 116.90 117.85 0.6M
2021-01-26 118.70 119.95 117.86 119.26 0.4M
2021-01-25 119.10 119.95 117.92 118.56 0.4M
2021-01-22 118.90 120.10 118.85 119.59 0.3M
2021-01-21 120.25 120.47 119.05 119.32 0.4M
2021-01-20 118.10 120.70 117.59 120.32 0.6M
2021-01-19 119.69 119.91 118.03 118.10 0.5M
2021-01-15 119.19 119.84 117.65 118.75 0.7M
2021-01-14 121.41 121.41 119.49 119.64 0.5M
2021-01-13 123.82 124.48 120.73 120.76 0.8M
2021-01-12 123.50 125.28 123.03 123.80 0.7M
2021-01-11 123.28 124.54 121.89 123.12 0.5M
2021-01-08 122.37 124.67 122.08 123.89 0.6M
2021-01-07 121.29 122.87 120.48 122.21 0.9M
2021-01-06 116.09 121.15 116.00 120.55 1.0M
2021-01-05 114.63 117.39 114.00 116.55 0.7M
2021-01-04 117.56 118.68 114.35 116.50 0.8M