גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:23

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דוויטה הלת'קייר פרטנרס

DaVita HealthCare Partners

מניה DVA ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	150.9	150.9	150.9	150.9	0.00
16:40	152.225	152.225	152.225	152.225	0.00
16:50	151.0179	151.0179	151.0179	151.0179	2,457.00
17:00	149.22	149.22	149.22	149.22	11,172.00
17:10	148.71	148.71	148.71	148.71	4,851.00
17:20	149.1925	149.1925	149.1925	149.1925	6,066.00
17:30	148.8	148.8	148.8	148.8	5,558.00
17:40	148.25	148.25	148.25	148.25	3,960.00
17:50	147.42	147.42	147.42	147.42	28,193.00
18:00	146.68	146.68	146.68	146.68	7,363.00
18:10	146.4	146.4	146.4	146.4	9,716.00
18:20	147.27	147.27	147.27	147.27	10,718.00
18:30	147.88	147.88	147.88	147.88	10,047.00
18:40	148.3089	148.3089	148.3089	148.3089	7,223.00
18:50	148.585	148.585	148.585	148.585	4,122.00
19:00	148.7725	148.7725	148.7725	148.7725	3,702.00
19:10	148.79	148.79	148.79	148.79	6,462.00
19:20	148.555	148.555	148.555	148.555	2,722.00
19:30	148.56	148.56	148.56	148.56	1,247.00
19:40	149.25	149.25	149.25	149.25	4,951.00
19:50	149.195	149.195	149.195	149.195	2,230.00
20:00	149.425	149.425	149.425	149.425	4,254.00
20:10	149.06	149.06	149.06	149.06	9,306.00
20:20	149.07	149.07	149.07	149.07	3,132.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	150.375	149.09	149.09	149.92	50,810.00
20.02.2026 17:30	150.245	149.08	150.06	149.51	163,080.00
20.02.2026 18:00	150.05	149.34	149.465	149.4901	228,010.00
20.02.2026 18:30	150.29	149.64	149.645	150.17	299,307.00
20.02.2026 19:00	150.035	149.31	150.035	149.78	324,888.00
20.02.2026 19:30	150.64	149.625	149.64	150.63	408,760.00
20.02.2026 20:00	151.1	149.99	150.6	151.1	661,471.00
20.02.2026 20:30	151.335	150.735	151.09	151.095	640,310.00
20.02.2026 21:00	151.38	150.67	151.25	151.045	451,783.00
20.02.2026 21:30	151.29	150.89	151.13	151.07	784,373.00
20.02.2026 22:00	151.405	151.02	151.02	151.25	1,175,333.00
20.02.2026 22:30	151.505	150.76	151.285	150.76	2,476,414.00
23.02.2026 16:30	154.36	152.55	152.55	153.25	96,528.00
23.02.2026 17:00	153.52	150.3	153.52	150.81	191,357.00
23.02.2026 17:30	152.25	150.45	150.45	152.25	298,347.00
23.02.2026 18:00	152.37	151.815	151.9	152.02	323,074.00
23.02.2026 18:30	152.14	151.76	152.1	152.12	358,286.00
23.02.2026 19:00	152.56	150.99	152.09	150.99	318,478.00
23.02.2026 19:30	152.14	151.065	151.065	151.79	364,195.00
23.02.2026 20:00	152.62	151.9	151.9	152.62	353,558.00
23.02.2026 20:30	152.68	152.09	152.68	152.275	274,419.00
23.02.2026 21:00	152.4699	151.7	152.295	151.72	550,174.00
23.02.2026 21:30	151.79	151.32	151.52	151.77	553,599.00
23.02.2026 22:00	151.8	151.255	151.8	151.35	466,140.00
23.02.2026 22:30	151.54	151.055	151.44	151.29	1,498,540.00
24.02.2026 16:30	150.7	148.145	150.2	148.145	59,702.00
24.02.2026 17:00	150.545	146.6701	147.945	150.545	266,532.00
24.02.2026 17:30	151.39	149.875	149.875	150.34	327,212.00
24.02.2026 18:00	149.82	148.915	149.82	149.535	810,291.00
24.02.2026 18:30	149.77	149.34	149.74	149.51	399,098.00
24.02.2026 19:00	150.46	149.51	149.66	150.1275	508,889.00
24.02.2026 19:30	150.15	149.64	150.105	149.705	765,070.00
24.02.2026 20:00	150.19	149.71	149.71	149.985	294,705.00
24.02.2026 20:30	150.6	149.94	149.975	149.97	687,704.00
24.02.2026 21:00	150.32	149.77	150.15	149.86	878,938.00
24.02.2026 21:30	150.48	149.98	150.035	150.455	871,084.00
24.02.2026 22:00	150.63	150.28	150.395	150.495	1,175,778.00
24.02.2026 22:30	151.175	150.465	150.495	150.91	3,072,473.00
25.02.2026 16:30	152.225	148.8551	151.82	148.915	169,554.00
25.02.2026 17:00	149.1925	148.375	148.64	148.54	260,826.00
25.02.2026 17:30	148.675	146.41	148.45	146.41	390,124.00
25.02.2026 18:00	148.22	146.4	146.524	148.19	374,792.00
25.02.2026 18:30	148.81	148.06	148.18	148.69	556,188.00
25.02.2026 19:00	149.315	148.49	148.82	149.315	572,990.00
25.02.2026 19:30	149.48	149	149.25	149	523,349.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	146.90	142.53	142.53	145.95	1,148,715.00
27.02.2025	147.99	145.41	146.62	146.74	740,071.00
28.02.2025	148.26	144.36	145.98	147.88	1,257,323.00
03.03.2025	149.06	142.75	148.19	143.10	1,306,498.00
04.03.2025	144.43	139.16	141.86	141.61	1,318,440.00
05.03.2025	142.79	139.44	141.38	140.00	1,067,707.00
06.03.2025	142.05	138.64	138.90	140.36	963,184.00
07.03.2025	147.95	139.06	139.72	147.02	1,095,042.00
10.03.2025	154.08	146.01	146.44	151.90	1,484,630.00
11.03.2025	153.44	146.41	151.80	146.63	1,216,673.00
12.03.2025	146.89	140.20	145.90	142.63	1,157,286.00
13.03.2025	143.21	140.71	142.80	141.12	816,614.00
14.03.2025	145.12	140.35	141.98	143.45	759,406.00
17.03.2025	150.86	143.00	143.00	149.24	1,121,944.00
18.03.2025	150.46	148.29	149.35	149.37	673,871.00
19.03.2025	150.53	148.95	148.95	149.83	961,039.00
20.03.2025	151.15	148.62	149.77	149.01	882,373.00
21.03.2025	149.76	147.19	148.24	148.15	1,036,193.00
24.03.2025	150.93	148.41	149.32	150.41	704,916.00
25.03.2025	152.01	149.09	150.72	150.78	662,227.00
26.03.2025	153.42	149.95	151.30	151.37	574,037.00
27.03.2025	153.31	150.30	151.82	152.50	410,680.00
28.03.2025	152.85	149.87	152.57	150.22	614,945.00
31.03.2025	153.94	149.37	149.85	152.97	661,294.00
01.04.2025	153.50	150.53	152.97	151.91	718,485.00
02.04.2025	155.00	150.17	150.17	154.29	710,579.00
03.04.2025	156.01	151.74	152.35	153.73	882,425.00
04.04.2025	154.72	148.20	151.18	149.49	837,816.00
07.04.2025	151.83	143.68	146.02	146.61	1,228,440.00
08.04.2025	151.68	141.91	150.81	143.92	904,701.00
09.04.2025	155.32	142.40	142.56	152.86	1,006,224.00
10.04.2025	154.52	148.04	152.03	153.36	683,031.00
11.04.2025	157.12	151.84	153.00	155.51	581,020.00
14.04.2025	154.91	147.81	154.91	150.88	1,304,610.00
15.04.2025	151.71	145.64	151.10	146.28	1,126,023.00
16.04.2025	147.47	141.35	147.04	141.50	1,121,832.00
17.04.2025	141.59	136.54	140.36	140.03	994,115.00
21.04.2025	140.45	133.02	140.18	133.50	1,184,443.00
22.04.2025	135.13	132.63	134.63	134.97	947,680.00
23.04.2025	140.28	136.66	136.66	138.93	917,547.00
24.04.2025	140.73	137.98	139.14	139.56	648,253.00
25.04.2025	139.98	137.46	139.98	139.57	494,932.00
28.04.2025	142.36	138.93	140.73	140.50	587,688.00
29.04.2025	142.57	139.05	140.55	141.54	611,785.00
30.04.2025	141.87	139.15	141.18	141.55	743,891.00
01.05.2025	142.43	138.67	140.64	140.44	643,176.00
02.05.2025	142.50	139.35	142.50	141.13	574,945.00
05.05.2025	142.91	140.15	141.07	141.57	420,699.00
06.05.2025	144.27	140.66	141.22	142.62	799,248.00
07.05.2025	144.23	142.54	142.74	143.96	674,066.00
08.05.2025	145.80	142.80	144.00	143.63	569,500.00
09.05.2025	144.41	142.76	143.59	143.76	489,986.00
12.05.2025	147.10	142.50	146.50	144.43	1,275,341.00
13.05.2025	145.18	136.43	142.56	143.98	2,167,806.00
14.05.2025	144.43	139.56	144.18	139.90	1,130,880.00
15.05.2025	143.63	139.16	140.20	143.60	688,080.00
16.05.2025	145.45	143.16	143.96	145.41	738,897.00
19.05.2025	145.05	140.49	144.41	144.96	940,278.00
20.05.2025	147.68	144.63	145.29	145.77	701,842.00
21.05.2025	144.90	140.68	144.42	140.85	665,147.00
22.05.2025	140.54	138.10	140.00	138.52	627,411.00
23.05.2025	138.63	136.50	137.99	138.19	595,888.00
27.05.2025	140.42	137.81	138.59	139.89	794,925.00
28.05.2025	139.29	136.50	139.24	136.66	609,096.00
29.05.2025	137.02	134.80	137.00	136.33	713,439.00
30.05.2025	136.92	134.56	135.94	136.26	1,163,940.00
02.06.2025	136.49	133.90	135.67	134.41	775,591.00
03.06.2025	136.03	132.57	134.00	135.99	995,687.00
04.06.2025	138.17	136.04	136.31	136.75	721,388.00
05.06.2025	139.39	136.66	136.90	137.74	948,374.00
06.06.2025	139.78	137.46	138.11	137.90	590,236.00
09.06.2025	138.48	135.16	138.01	137.78	566,225.00
10.06.2025	140.02	137.27	138.15	139.11	576,049.00
11.06.2025	140.60	137.24	139.07	138.17	634,896.00
12.06.2025	138.29	135.84	138.14	137.35	852,660.00
13.06.2025	137.99	134.64	136.12	136.12	826,045.00
16.06.2025	137.89	134.95	136.51	137.84	646,702.00
17.06.2025	137.50	135.79	136.58	136.51	848,794.00
18.06.2025	138.26	135.26	136.27	135.79	833,544.00
20.06.2025	136.98	135.07	136.04	136.94	1,711,072.00
23.06.2025	137.83	135.13	136.22	136.34	1,017,079.00
24.06.2025	141.79	136.04	137.28	140.95	726,200.00
25.06.2025	141.33	139.63	140.54	140.36	607,125.00
26.06.2025	143.01	139.82	141.26	141.09	949,020.00
27.06.2025	143.64	140.30	141.42	141.67	1,154,951.00
30.06.2025	143.05	140.71	141.69	142.45	984,636.00
01.07.2025	147.45	142.32	142.43	146.71	1,234,681.00
02.07.2025	145.99	142.56	145.66	142.56	831,041.00
03.07.2025	144.06	141.84	142.86	142.56	600,082.00
07.07.2025	143.88	141.60	142.73	142.81	718,318.00
08.07.2025	145.88	141.89	142.20	143.80	826,679.00
09.07.2025	145.08	139.55	145.08	141.84	810,104.00
10.07.2025	144.19	140.81	141.17	143.46	734,782.00
11.07.2025	143.32	141.77	142.39	142.55	537,598.00
14.07.2025	144.25	142.07	142.55	143.41	582,816.00
15.07.2025	143.98	139.82	142.93	140.53	672,925.00
16.07.2025	141.09	139.04	140.35	140.22	655,519.00
17.07.2025	143.55	139.76	139.96	143.38	578,701.00
18.07.2025	144.07	140.81	143.82	141.16	708,792.00
21.07.2025	141.37	138.65	140.99	139.43	676,085.00
22.07.2025	146.86	140.50	140.90	146.05	970,679.00
23.07.2025	151.85	146.77	147.37	151.32	1,205,586.00
24.07.2025	151.59	143.80	151.20	144.77	1,032,841.00
25.07.2025	145.21	142.88	144.68	145.17	524,535.00
28.07.2025	146.20	144.32	145.00	145.31	440,205.00
29.07.2025	147.30	144.88	145.20	145.98	488,783.00
30.07.2025	146.66	143.59	145.59	144.57	627,993.00
31.07.2025	144.59	140.11	143.56	140.37	662,917.00
01.08.2025	141.97	136.79	140.20	138.48	686,266.00
04.08.2025	141.23	137.49	137.61	139.52	897,099.00
05.08.2025	141.52	138.29	139.31	140.52	1,218,590.00
06.08.2025	137.13	126.07	136.30	127.81	3,367,654.00
07.08.2025	129.64	126.44	129.01	127.69	1,120,878.00
08.08.2025	130.51	127.32	128.33	129.50	949,567.00
11.08.2025	130.65	128.87	129.50	129.05	850,168.00
12.08.2025	132.56	128.28	128.45	132.08	755,635.00
13.08.2025	135.58	132.69	132.75	134.69	614,909.00
14.08.2025	134.86	132.86	133.84	134.39	691,088.00
15.08.2025	136.18	134.04	135.05	135.38	721,001.00
18.08.2025	137.00	133.12	135.78	133.25	691,861.00
19.08.2025	137.43	133.26	133.95	136.68	746,794.00
20.08.2025	138.31	136.64	137.19	137.42	466,841.00
21.08.2025	140.59	137.36	139.19	137.58	564,668.00
22.08.2025	141.77	137.12	137.37	140.36	714,608.00
25.08.2025	141.00	137.28	139.77	137.33	561,130.00
26.08.2025	138.97	136.33	137.34	138.68	951,923.00
27.08.2025	139.65	137.51	138.93	137.56	506,657.00
28.08.2025	138.05	134.71	137.97	136.03	990,235.00
29.08.2025	137.77	135.74	136.08	137.76	531,318.00
02.09.2025	137.00	135.01	136.46	136.95	1,039,350.00
03.09.2025	137.29	135.33	136.66	135.97	583,942.00
04.09.2025	137.06	135.04	136.14	135.56	797,854.00
05.09.2025	138.37	135.50	135.50	137.87	659,996.00
08.09.2025	136.99	133.57	136.99	134.51	882,176.00
09.09.2025	137.58	133.74	134.52	136.71	706,121.00
10.09.2025	136.40	131.77	135.81	132.26	605,118.00
11.09.2025	134.48	132.76	133.17	133.24	728,851.00
12.09.2025	133.94	132.08	133.00	133.17	481,673.00
15.09.2025	133.54	130.45	133.17	130.95	515,514.00
16.09.2025	131.31	129.65	131.31	130.11	738,067.00
17.09.2025	131.34	127.54	130.70	128.00	1,277,255.00
18.09.2025	130.75	126.95	127.88	130.29	268,393.00
19.09.2025	131.17	129.78	130.34	130.17	907,465.00
22.09.2025	131.68	129.44	130.16	131.23	332,976.00
23.09.2025	134.01	131.18	131.18	132.85	286,547.00
24.09.2025	134.34	131.32	131.68	133.63	231,217.00
25.09.2025	133.80	129.73	133.37	130.24	275,505.00
26.09.2025	131.46	130.51	130.87	131.70	112,309.00
29.09.2025	131.80	129.20	130.73	130.63	173,095.00
30.09.2025	133.53	130.09	130.30	132.83	253,465.00
01.10.2025	134.57	132.07	133.13	132.97	285,385.00
02.10.2025	133.45	131.10	132.20	132.06	239,119.00
03.10.2025	133.22	130.87	132.59	131.08	353,087.00
06.10.2025	131.13	127.89	130.31	128.14	346,916.00
07.10.2025	131.84	129.18	129.25	131.07	273,088.00
08.10.2025	131.12	127.43	131.12	127.93	273,417.00
09.10.2025	128.88	126.31	127.95	126.33	289,140.00
10.10.2025	126.94	123.13	126.75	123.96	267,609.00
13.10.2025	124.60	122.94	124.00	123.89	229,104.00
14.10.2025	126.94	123.10	123.84	126.55	407,403.00
15.10.2025	127.92	124.87	126.06	126.02	413,214.00
16.10.2025	126.90	124.76	125.65	125.27	233,780.00
17.10.2025	126.27	124.62	125.85	125.83	159,169.00
20.10.2025	128.48	125.65	126.38	128.05	227,461.00
21.10.2025	129.10	127.28	128.09	128.42	169,559.00
22.10.2025	130.24	128.16	128.86	129.09	227,416.00
23.10.2025	128.93	126.57	128.93	128.01	239,310.00
24.10.2025	130.47	128.29	128.29	129.19	296,301.00
27.10.2025	129.77	128.69	129.15	129.52	229,502.00
28.10.2025	130.75	128.36	129.07	129.64	235,571.00
29.10.2025	130.79	126.05	129.14	126.42	712,347.00
30.10.2025	128.40	117.73	124.95	118.69	1,267,354.00
31.10.2025	119.54	115.39	117.02	118.99	600,670.00
03.11.2025	119.06	115.66	117.63	119.06	679,812.00
04.11.2025	120.78	118.32	118.50	119.99	556,531.00
05.11.2025	121.85	119.25	119.58	121.21	358,612.00
06.11.2025	122.19	120.48	121.18	121.50	407,559.00
07.11.2025	123.79	120.92	121.06	123.65	369,183.00
10.11.2025	121.78	118.75	121.24	120.10	505,658.00
11.11.2025	124.10	120.41	120.63	122.27	377,943.00
12.11.2025	125.68	122.02	122.02	123.52	371,684.00
13.11.2025	124.85	122.61	123.04	123.06	274,970.00
14.11.2025	123.11	121.53	123.10	121.56	275,116.00
17.11.2025	121.80	116.72	121.35	117.32	397,988.00
18.11.2025	117.72	115.93	116.37	116.53	306,018.00
19.11.2025	116.78	113.97	116.73	115.20	334,469.00
20.11.2025	116.77	114.11	114.91	115.38	352,839.00
21.11.2025	121.50	115.78	115.90	120.25	523,196.00
24.11.2025	122.26	119.11	120.88	119.51	1,708,004.00
25.11.2025	121.88	119.53	120.84	121.38	276,923.00
26.11.2025	122.16	119.90	121.92	120.10	201,691.00
28.11.2025	120.49	119.60	120.16	119.64	191,148.00
01.12.2025	120.60	118.67	119.01	119.25	283,959.00
02.12.2025	120.59	118.00	119.64	119.23	334,877.00
03.12.2025	120.37	117.84	119.58	118.13	285,824.00
04.12.2025	118.50	116.39	118.00	117.32	270,810.00
05.12.2025	118.72	117.30	117.33	117.33	255,421.00
08.12.2025	117.90	115.93	117.02	117.08	305,962.00
09.12.2025	117.62	116.00	117.21	116.71	226,540.00
10.12.2025	119.36	116.32	116.93	118.71	510,011.00
11.12.2025	122.61	117.62	119.51	120.35	417,659.00
12.12.2025	121.75	120.68	121.07	121.35	324,624.00
15.12.2025	122.40	118.52	121.68	120.05	419,496.00
16.12.2025	120.61	117.67	120.19	117.91	356,093.00
17.12.2025	120.08	117.50	118.01	118.38	224,714.00
18.12.2025	118.68	115.37	118.41	116.17	269,610.00
19.12.2025	116.53	114.70	115.42	115.20	734,282.00
22.12.2025	117.43	114.82	114.78	116.51	283,469.00
23.12.2025	116.04	114.65	116.11	114.72	184,028.00
24.12.2025	115.03	113.12	114.52	114.38	131,898.00
26.12.2025	114.52	113.42	113.88	113.99	156,017.00
29.12.2025	114.22	112.54	114.27	113.48	168,500.00
30.12.2025	114.34	113.05	113.06	113.82	201,451.00
31.12.2025	114.12	113.25	114.22	113.64	237,281.00
02.01.2026	115.19	113.17	113.63	114.48	293,289.00
05.01.2026	115.82	113.37	113.82	113.94	407,656.00
06.01.2026	115.27	111.43	114.05	114.71	350,029.00
07.01.2026	115.19	110.33	115.03	110.96	336,498.00
08.01.2026	113.24	110.81	111.22	112.58	368,737.00
09.01.2026	113.50	108.67	113.50	111.43	431,928.00
12.01.2026	111.71	109.59	111.51	110.16	252,536.00
13.01.2026	110.10	104.24	110.05	104.46	533,378.00
14.01.2026	104.86	101.00	104.93	103.82	1,044,621.00
15.01.2026	106.36	102.26	103.83	105.86	392,859.00
16.01.2026	106.32	104.20	105.71	104.73	261,113.00
20.01.2026	105.11	103.47	103.27	103.92	453,322.00
21.01.2026	106.69	104.07	104.61	106.30	408,382.00
22.01.2026	110.43	107.21	107.11	109.16	400,369.00
23.01.2026	109.16	107.39	109.38	108.16	436,137.00
26.01.2026	108.60	106.70	108.32	107.53	248,350.00
27.01.2026	106.93	105.03	106.61	105.62	342,842.00
28.01.2026	106.75	104.06	104.97	105.85	342,368.00
29.01.2026	107.76	105.51	106.19	107.23	570,615.00
30.01.2026	109.50	105.44	107.29	109.31	472,157.00
02.02.2026	111.32	108.95	108.96	111.12	1,164,653.00
03.02.2026	139.86	125.00	127.50	134.80	2,534,096.00
04.02.2026	147.60	135.90	136.09	142.07	1,420,600.00
05.02.2026	150.45	142.51	142.95	149.25	1,073,029.00
06.02.2026	151.26	139.57	149.55	140.83	1,158,545.00
09.02.2026	140.97	136.19	140.60	137.62	721,856.00
10.02.2026	141.56	138.59	138.40	139.32	357,205.00
11.02.2026	145.20	139.21	140.81	144.42	532,200.00
12.02.2026	152.76	145.52	145.45	149.98	914,716.00
13.02.2026	149.85	146.34	147.83	149.03	442,601.00
17.02.2026	152.67	149.20	150.20	150.38	444,180.00
18.02.2026	150.39	146.08	149.80	147.76	355,118.00
19.02.2026	148.73	146.51	147.96	147.40	275,819.00
20.02.2026	151.51	147.80	148.89	150.73	355,337.00
23.02.2026	154.36	150.30	152.23	151.29	279,866.00
24.02.2026	151.39	146.67	150.78	150.90	361,922.00

צרו איתנו קשר *5988