גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דוויטה הלת'קייר פרטנרס > גרפים

עדכון אחרון 17:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דוויטה הלת'קייר פרטנרס

DaVita HealthCare Partners

מניה DVA ניו-יורק USD

שער

177.315

שינוי

-0.02%

שינוי ב USD

-0.04

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	178.055	178.055	178.055	178.055	0.00
16:50	177.52	177.52	177.52	177.52	10,854.00
17:00	177.1	177.1	177.1	177.1	6,672.00
17:10	176.355	176.355	176.355	176.355	7,040.00
17:20	176.845	176.845	176.845	176.845	9,957.00
17:30	177.315	177.315	177.315	177.315	10,949.00
17:40	177.315	177.315	177.315	177.315	410.00
17:50	177.315	177.315	177.315	177.315	0.00
18:00	177.315	177.315	177.315	177.315	0.00
18:10	177.315	177.315	177.315	177.315	0.00
18:20	177.315	177.315	177.315	177.315	0.00
18:30	177.315	177.315	177.315	177.315	0.00
18:40	177.315	177.315	177.315	177.315	0.00
18:50	177.315	177.315	177.315	177.315	0.00
19:00	177.315	177.315	177.315	177.315	0.00
19:10	177.315	177.315	177.315	177.315	0.00
19:20	177.315	177.315	177.315	177.315	0.00
19:30	177.315	177.315	177.315	177.315	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.01.2025 17:00	179.02	177.75	178.74	177.75	369,677.00
31.01.2025 17:30	177.84	177.26	177.84	177.565	253,530.00
31.01.2025 18:00	177.72	177.26	177.39	177.26	377,405.00
31.01.2025 18:30	177.37	176.8	177.3476	177.22	495,459.00
31.01.2025 19:00	177.56	177.23	177.3099	177.47	553,331.00
31.01.2025 19:30	177.8212	177.4617	177.54	177.52	792,442.00
31.01.2025 20:00	177.52	176.87	177.52	176.87	778,168.00
31.01.2025 20:30	176.93	176.5	176.855	176.815	1,000,919.00
31.01.2025 21:00	176.91	176.25	176.74	176.7095	797,344.00
31.01.2025 21:30	177.19	176.615	176.615	177.19	1,423,625.00
31.01.2025 22:00	177.04	176.22	176.88	176.23	1,677,383.00
31.01.2025 22:30	176.905	176.2	176.37	176.425	2,431,875.00
03.02.2025 16:30	176.09	173.6225	174.1	174.5675	148,033.00
03.02.2025 17:00	176.94	174.01	174.39	176.94	326,048.00
03.02.2025 17:30	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 18:00	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 18:30	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 19:00	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 19:30	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 20:00	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 20:30	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 21:00	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 21:30	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 22:00	176.94	176.94	176.94	176.94	81,939.00
03.02.2025 22:30	176.94	176.94	176.94	176.94	81,939.00
04.02.2025 16:30	177.52	175.25	175.25	177.51	64,858.00
04.02.2025 17:00	178.29	177.51	177.73	177.72	210,329.00
04.02.2025 17:30	177.53	176.685	177.53	176.8625	316,920.00
04.02.2025 18:00	177.45	176.86	176.9	177.3855	439,452.00
04.02.2025 18:30	177.345	176.81	177.275	177	468,870.00
04.02.2025 19:00	177.03	176.84	177	177	662,616.00
04.02.2025 19:30	177.51	176.88	177.04	177.495	736,500.00
04.02.2025 20:00	177.535	176.98	177.535	177	600,312.00
04.02.2025 20:30	176.995	176.39	176.995	176.71	739,643.00
04.02.2025 21:00	177.25	176.62	176.62	176.905	1,027,218.00
04.02.2025 21:30	177.44	176.91	176.91	177.24	970,275.00
04.02.2025 22:00	177.185	176.8	177.105	176.955	1,462,662.00
04.02.2025 22:30	177.69	177.06	177.06	177.46	3,724,144.00
05.02.2025 16:30	178.31	176.595	177.975	176.87	77,861.00
05.02.2025 17:00	177.83	176.355	177.02	177.315	208,592.00
05.02.2025 17:30	177.315	177.315	177.315	177.315	54,734.00
05.02.2025 18:00	177.315	177.315	177.315	177.315	54,734.00
05.02.2025 18:30	177.315	177.315	177.315	177.315	54,734.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.02.2024	112.84	110.82	110.98	112.08	847,702.00
07.02.2024	113.71	111.41	112.09	111.61	711,337.00
08.02.2024	111.29	109.71	111.17	110.82	602,585.00
09.02.2024	111.28	109.73	110.86	109.86	788,689.00
12.02.2024	114.58	108.76	110.27	114.30	1,556,991.00
13.02.2024	115.31	111.10	112.28	113.60	1,474,538.00
14.02.2024	128.28	120.59	123.00	123.41	2,896,180.00
15.02.2024	124.86	118.56	123.70	119.87	1,423,858.00
16.02.2024	124.28	118.60	119.29	122.22	1,060,756.00
20.02.2024	123.44	120.94	122.17	123.00	861,267.00
21.02.2024	122.51	119.42	122.03	120.89	945,046.00
22.02.2024	123.31	120.78	121.15	122.87	793,695.00
23.02.2024	125.47	122.65	122.95	125.26	630,315.00
26.02.2024	126.79	124.90	126.55	124.96	625,160.00
27.02.2024	128.04	124.42	124.53	127.60	854,292.00
28.02.2024	128.71	126.07	127.58	126.97	700,603.00
29.02.2024	127.90	125.69	127.21	126.97	1,040,097.00
01.03.2024	127.26	124.70	127.03	126.92	835,386.00
04.03.2024	128.31	124.78	126.46	125.73	717,859.00
05.03.2024	136.29	132.00	133.40	134.65	1,990,634.00
06.03.2024	134.90	130.88	133.04	131.98	898,804.00
07.03.2024	135.69	132.34	132.58	134.08	645,609.00
08.03.2024	136.60	134.08	134.08	135.17	494,938.00
11.03.2024	137.91	134.26	134.34	135.82	811,349.00
12.03.2024	139.72	135.80	135.84	139.21	949,984.00
13.03.2024	141.54	136.71	139.50	138.27	1,042,947.00
14.03.2024	138.57	134.84	138.14	136.00	558,518.00
15.03.2024	136.72	133.01	133.90	136.65	4,320,666.00
18.03.2024	138.71	134.08	135.26	137.02	830,203.00
19.03.2024	138.78	137.17	137.17	138.33	620,781.00
20.03.2024	139.38	137.20	138.47	138.78	626,001.00
21.03.2024	139.35	135.00	138.93	136.24	704,044.00
22.03.2024	136.86	133.16	136.40	134.11	603,198.00
25.03.2024	136.19	134.28	135.31	134.77	504,582.00
26.03.2024	136.63	134.79	135.00	135.25	431,137.00
27.03.2024	137.00	135.69	136.41	136.85	251,916.00
28.03.2024	138.14	136.96	137.00	138.05	608,796.00
01.04.2024	138.25	136.03	138.14	137.84	455,931.00
02.04.2024	136.16	131.81	134.74	135.04	926,447.00
03.04.2024	136.29	134.90	135.15	135.29	489,667.00
04.04.2024	136.40	132.72	136.40	132.95	555,411.00
05.04.2024	134.41	132.35	133.18	133.61	474,730.00
08.04.2024	134.24	132.48	133.72	133.73	383,094.00
09.04.2024	134.81	133.19	134.60	134.08	310,538.00
10.04.2024	134.48	131.99	133.01	132.06	454,511.00
11.04.2024	132.61	130.78	132.61	131.40	342,276.00
12.04.2024	131.82	129.52	130.70	130.42	513,116.00
15.04.2024	133.08	129.86	132.28	129.96	451,184.00
16.04.2024	130.98	128.69	130.48	129.78	345,867.00
17.04.2024	130.64	126.84	130.64	127.64	554,926.00
18.04.2024	128.57	125.64	127.60	126.11	653,166.00
19.04.2024	128.54	125.97	126.81	127.82	487,087.00
22.04.2024	132.72	128.69	128.75	132.52	662,180.00
23.04.2024	135.71	132.90	133.01	133.91	399,911.00
24.04.2024	134.29	132.73	133.10	132.74	472,881.00
25.04.2024	133.18	131.34	132.57	132.77	519,282.00
26.04.2024	134.01	130.96	131.70	133.51	477,663.00
29.04.2024	139.24	133.23	133.23	138.14	990,802.00
30.04.2024	139.48	137.14	137.62	139.01	947,139.00
01.05.2024	140.75	136.35	138.11	139.75	1,118,978.00
02.05.2024	143.23	139.72	141.37	142.24	1,867,188.00
03.05.2024	145.04	131.27	143.00	134.45	2,507,015.00
06.05.2024	138.46	134.00	135.48	136.87	1,442,448.00
07.05.2024	138.10	135.40	136.68	137.69	977,411.00
08.05.2024	137.97	135.64	137.69	135.85	725,114.00
09.05.2024	138.47	135.50	136.02	137.94	619,087.00
10.05.2024	140.31	136.71	138.47	137.52	743,551.00
13.05.2024	139.02	136.42	137.19	136.56	613,302.00
14.05.2024	137.14	135.71	136.94	137.01	581,565.00
15.05.2024	138.27	136.21	137.59	137.88	569,399.00
16.05.2024	138.56	136.39	137.56	136.50	602,955.00
17.05.2024	140.45	137.00	137.15	139.82	758,497.00
20.05.2024	141.43	138.79	139.82	140.93	655,749.00
21.05.2024	141.26	138.51	140.92	138.69	683,236.00
22.05.2024	138.70	134.73	138.01	134.75	933,677.00
23.05.2024	134.65	131.44	134.23	132.25	929,873.00
24.05.2024	139.50	136.53	139.00	138.54	1,161,835.00
28.05.2024	144.06	137.32	138.05	143.67	1,178,427.00
29.05.2024	147.26	142.11	142.54	146.69	1,216,388.00
30.05.2024	147.93	145.44	147.08	147.14	920,342.00
31.05.2024	147.33	144.45	147.07	147.12	1,329,229.00
03.06.2024	147.30	144.28	146.27	145.61	834,180.00
04.06.2024	145.03	142.12	145.03	143.31	613,203.00
05.06.2024	145.62	142.73	143.98	145.03	738,919.00
06.06.2024	145.77	143.50	145.10	143.84	600,316.00
07.06.2024	145.41	142.48	143.43	143.18	890,042.00
10.06.2024	142.68	139.64	142.31	141.58	659,810.00
11.06.2024	141.53	139.34	141.39	139.86	715,645.00
12.06.2024	143.62	139.81	140.38	142.69	683,973.00
13.06.2024	142.80	139.27	140.79	142.16	558,563.00
14.06.2024	141.32	139.50	140.99	141.16	512,214.00
17.06.2024	142.77	138.77	140.34	141.24	971,171.00
18.06.2024	142.67	140.14	140.60	142.21	778,848.00
20.06.2024	145.32	139.19	141.69	140.24	1,040,632.00
21.06.2024	143.08	136.50	140.22	141.38	5,696,109.00
24.06.2024	144.57	139.25	142.04	143.88	1,129,066.00
25.06.2024	144.11	141.62	143.90	142.92	628,796.00
26.06.2024	142.95	139.86	142.07	142.16	763,182.00
27.06.2024	141.70	139.24	141.67	141.45	719,655.00
28.06.2024	142.71	138.23	140.85	138.57	913,718.00
01.07.2024	142.60	138.48	139.32	138.61	644,241.00
02.07.2024	139.08	137.09	138.34	138.45	668,496.00
03.07.2024	139.11	137.48	139.11	137.95	572,034.00
05.07.2024	138.33	135.77	137.96	136.45	863,393.00
08.07.2024	138.14	135.84	136.97	137.38	554,812.00
09.07.2024	138.82	136.75	137.34	137.92	434,716.00
10.07.2024	139.70	138.23	138.86	139.37	610,833.00
11.07.2024	141.30	139.56	140.00	140.25	411,595.00
12.07.2024	144.10	140.52	140.58	141.55	824,514.00
15.07.2024	142.79	135.51	140.49	135.95	777,935.00
16.07.2024	138.88	136.44	136.90	137.72	550,949.00
17.07.2024	140.33	137.01	137.50	139.68	636,194.00
18.07.2024	142.38	135.71	140.68	136.06	848,404.00
19.07.2024	138.89	134.48	136.90	137.95	677,527.00
22.07.2024	-99.99	-99.99	137.96	138.57	0.00
23.07.2024	142.21	139.89	141.13	141.86	330,368.00
24.07.2024	144.86	142.17	142.73	143.81	356,338.00
25.07.2024	145.38	142.28	143.89	142.50	336,315.00
26.07.2024	143.79	136.30	143.39	137.41	820,765.00
29.07.2024	140.03	136.94	137.61	139.16	490,553.00
30.07.2024	139.33	133.61	137.95	136.47	630,552.00
31.07.2024	137.80	134.53	136.55	136.62	750,508.00
01.08.2024	138.14	135.12	136.72	137.52	446,125.00
02.08.2024	140.09	134.87	136.21	139.52	601,917.00
05.08.2024	138.68	134.91	136.72	135.41	742,266.00
06.08.2024	140.51	134.00	134.58	136.99	1,266,444.00
07.08.2024	142.88	131.76	142.05	133.98	1,421,898.00
08.08.2024	139.50	133.52	134.94	138.88	865,077.00
09.08.2024	141.07	136.74	138.73	140.30	581,673.00
12.08.2024	144.59	139.66	139.93	143.63	745,419.00
13.08.2024	147.91	144.20	144.20	145.84	871,972.00
14.08.2024	151.05	145.30	146.29	148.88	1,089,127.00
15.08.2024	151.55	148.58	150.07	149.96	922,369.00
16.08.2024	151.27	148.52	150.00	150.30	646,049.00
19.08.2024	152.22	150.30	150.30	152.17	642,751.00
20.08.2024	152.08	147.37	151.76	147.58	759,443.00
21.08.2024	150.70	147.82	148.40	150.60	542,098.00
22.08.2024	152.37	149.51	151.20	152.35	396,529.00
23.08.2024	155.56	152.62	153.30	153.99	475,297.00
26.08.2024	156.44	153.19	154.00	154.75	491,471.00
27.08.2024	156.09	154.41	154.79	154.85	460,889.00
28.08.2024	155.19	153.53	154.89	153.58	519,211.00
29.08.2024	154.71	152.15	153.79	153.24	654,979.00
30.08.2024	153.84	147.58	152.97	150.92	1,085,903.00
03.09.2024	152.01	148.77	150.00	151.98	878,565.00
04.09.2024	152.34	149.54	152.03	151.37	491,682.00
05.09.2024	151.76	148.13	151.23	148.74	609,740.00
06.09.2024	151.44	148.30	149.16	149.98	752,510.00
09.09.2024	152.75	148.95	150.43	150.24	823,403.00
10.09.2024	154.56	149.69	150.53	153.55	768,016.00
11.09.2024	154.60	150.59	153.04	153.99	566,992.00
12.09.2024	160.82	154.04	154.04	157.64	1,130,913.00
13.09.2024	163.59	157.59	159.31	163.56	806,777.00
16.09.2024	166.02	163.88	164.13	165.19	760,503.00
17.09.2024	166.04	162.51	165.93	164.22	882,582.00
18.09.2024	163.54	160.02	162.32	163.16	831,000.00
19.09.2024	166.04	161.34	165.26	163.14	850,164.00
20.09.2024	165.17	161.67	163.13	164.00	2,137,151.00
23.09.2024	165.87	161.31	165.00	161.58	724,442.00
24.09.2024	161.79	159.27	161.40	161.57	829,111.00
25.09.2024	164.75	161.56	162.42	164.11	658,274.00
26.09.2024	165.78	162.24	164.07	162.26	460,752.00
27.09.2024	164.51	161.44	162.37	163.08	395,370.00
30.09.2024	164.31	161.99	164.31	163.93	479,852.00
01.10.2024	163.94	160.59	163.52	162.75	620,120.00
02.10.2024	163.06	158.93	162.55	159.11	709,094.00
03.10.2024	159.52	156.60	159.03	159.07	617,357.00
04.10.2024	161.08	159.01	159.66	160.69	391,579.00
07.10.2024	160.16	155.40	160.16	157.54	870,586.00
08.10.2024	158.38	152.61	157.41	154.35	975,079.00
09.10.2024	159.63	153.00	154.12	159.30	699,983.00
10.10.2024	162.00	159.02	159.26	159.43	574,008.00
11.10.2024	161.62	159.68	159.88	160.85	405,338.00
14.10.2024	162.90	160.31	161.00	161.83	378,406.00
15.10.2024	167.31	161.06	161.10	164.57	808,210.00
16.10.2024	168.50	164.37	164.37	164.82	513,462.00
17.10.2024	165.25	159.64	163.99	160.10	713,898.00
18.10.2024	162.54	158.27	160.21	161.97	575,207.00
21.10.2024	162.99	160.95	162.13	161.54	391,924.00
22.10.2024	163.48	160.26	160.81	163.16	484,487.00
23.10.2024	164.25	161.63	162.70	162.78	702,899.00
24.10.2024	163.96	160.07	162.77	161.38	507,385.00
25.10.2024	160.82	156.56	160.64	156.99	854,156.00
28.10.2024	159.32	156.64	157.97	157.05	827,486.00
29.10.2024	160.45	156.52	157.47	158.31	1,266,593.00
30.10.2024	150.00	138.00	148.02	141.22	3,294,554.00
31.10.2024	142.20	138.59	142.20	139.81	1,176,760.00
04.11.2024	145.78	141.50	141.50	144.94	824,649.00
05.11.2024	147.49	143.20	144.16	147.08	765,780.00
06.11.2024	148.74	143.00	147.60	147.07	964,927.00
07.11.2024	150.77	146.96	147.39	150.37	660,262.00
11.11.2024	155.60	150.51	150.51	154.48	665,190.00
12.11.2024	159.70	154.24	154.60	158.04	1,002,564.00
13.11.2024	159.71	156.53	158.62	157.28	794,805.00
14.11.2024	157.55	154.30	156.85	154.36	864,523.00
15.11.2024	160.43	154.81	155.26	160.33	1,162,963.00
18.11.2024	161.80	156.99	160.38	157.41	940,394.00
19.11.2024	158.22	154.05	156.12	156.98	780,306.00
20.11.2024	161.89	156.86	157.12	161.40	998,184.00
21.11.2024	164.87	161.38	161.40	164.14	699,521.00
22.11.2024	166.27	163.76	164.94	165.51	612,111.00
25.11.2024	169.12	164.65	165.52	166.99	1,864,491.00
26.11.2024	168.79	165.01	166.50	167.96	517,771.00
27.11.2024	169.51	165.57	167.96	165.63	558,508.00
29.11.2024	168.31	164.94	165.36	166.17	314,275.00
02.12.2024	166.59	163.57	166.46	163.74	692,850.00
03.12.2024	165.25	163.35	165.14	164.01	523,437.00
04.12.2024	164.32	161.74	164.01	163.38	407,645.00
05.12.2024	163.60	161.29	163.38	161.37	447,186.00
06.12.2024	163.33	160.06	162.65	160.25	506,733.00
09.12.2024	162.38	157.99	161.02	158.06	549,701.00
10.12.2024	159.44	152.35	158.50	153.81	788,735.00
11.12.2024	156.35	154.31	154.50	155.50	509,078.00
12.12.2024	156.74	153.03	155.35	153.90	463,631.00
13.12.2024	154.67	151.62	154.12	152.73	508,604.00
16.12.2024	154.41	150.04	152.85	150.59	783,223.00
17.12.2024	150.07	145.14	149.77	147.57	1,005,105.00
18.12.2024	151.03	146.58	148.17	146.76	1,051,615.00
19.12.2024	149.40	145.99	147.12	147.54	837,980.00
20.12.2024	153.47	147.58	148.43	151.85	1,783,431.00
23.12.2024	153.06	150.30	151.18	153.02	750,500.00
24.12.2024	155.06	152.23	153.04	155.06	309,941.00
26.12.2024	155.84	153.88	154.84	155.54	328,343.00
27.12.2024	156.70	153.99	155.18	154.30	683,539.00
30.12.2024	152.54	148.48	151.93	149.79	675,169.00
31.12.2024	151.50	148.74	150.88	149.55	492,754.00
06.01.2025	153.74	151.21	153.25	151.53	572,928.00
07.01.2025	153.48	151.17	152.02	152.69	606,561.00
08.01.2025	154.35	151.44	152.34	153.96	502,722.00
10.01.2025	155.00	152.39	152.63	153.40	456,647.00
13.01.2025	157.21	151.10	152.54	157.06	719,242.00
14.01.2025	162.68	156.91	157.07	162.00	798,084.00
15.01.2025	163.30	160.84	163.30	162.36	464,929.00
16.01.2025	165.43	161.76	163.00	164.85	380,968.00
17.01.2025	166.50	164.02	164.90	166.24	416,207.00
21.01.2025	170.29	167.00	167.33	169.97	494,933.00
22.01.2025	170.80	167.99	170.47	168.45	462,399.00
23.01.2025	170.07	167.57	169.49	169.90	399,202.00
24.01.2025	170.31	168.82	169.45	170.28	467,431.00
27.01.2025	176.48	170.00	170.00	175.53	615,737.00
28.01.2025	178.75	172.33	175.33	173.21	650,889.00
29.01.2025	176.82	173.07	173.34	173.77	578,864.00
30.01.2025	177.94	173.93	173.93	176.50	551,467.00
31.01.2025	179.60	176.09	176.64	176.20	508,338.00
03.02.2025	177.08	173.40	174.10	176.94	81,939.00
04.02.2025	178.32	175.25	175.25	177.35	493,789.00

צרו איתנו קשר *5988