גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:46

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דוויטה הלת'קייר פרטנרס

DaVita HealthCare Partners

מניה DVA ניו-יורק USD

שער

139.70

שינוי

-0.59%

שינוי ב USD

-0.83

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	140.655	140.655	140.655	140.655	0.00
16:50	139.89	139.89	139.89	139.89	6,926.00
17:00	140.68	140.68	140.68	140.68	8,000.00
17:10	140.259	140.259	140.259	140.259	15,826.00
17:20	139.84	139.84	139.84	139.84	10,776.00
17:30	139.85	139.85	139.85	139.85	18,504.00
17:40	139.955	139.955	139.955	139.955	11,208.00
17:50	139.88	139.88	139.88	139.88	9,403.00
18:00	140.225	140.225	140.225	140.225	28,367.00
18:10	140.4	140.4	140.4	140.4	19,823.00
18:20	139.985	139.985	139.985	139.985	12,487.00
18:30	139.32	139.32	139.32	139.32	15,712.00
18:40	139.09	139.09	139.09	139.09	10,041.00
18:50	139.6675	139.6675	139.6675	139.6675	10,573.00
19:00	139.52	139.52	139.52	139.52	5,482.00
19:10	140.17	140.17	140.17	140.17	11,863.00
19:20	140.08	140.08	140.08	140.08	7,340.00
19:30	139.995	139.995	139.995	139.995	5,286.00
19:40	140.025	140.025	140.025	140.025	7,674.00
19:50	140.025	140.025	140.025	140.025	4,759.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.07.2025 17:00	142.815	142.105	142.105	142.79	114,530.00
11.07.2025 17:30	142.8	142.26	142.695	142.46	250,323.00
11.07.2025 18:00	142.52	142.06	142.41	142.21	329,906.00
11.07.2025 18:30	142.73	142.315	142.315	142.57	196,064.00
11.07.2025 19:00	142.8	142.565	142.67	142.8	441,173.00
11.07.2025 19:30	142.86	142.55	142.8	142.78	296,095.00
11.07.2025 20:00	143.0175	142.69	142.78	142.93	477,402.00
11.07.2025 20:30	143.12	142.9	142.98	143.07	455,971.00
11.07.2025 21:00	143.2	143.03	143.12	143.08	811,256.00
11.07.2025 21:30	143.32	143.0483	143.0483	143.19	550,080.00
11.07.2025 22:00	143.23	142.5	143.205	142.65	1,100,145.00
11.07.2025 22:30	143.02	142.31	142.66	142.58	2,140,536.00
14.07.2025 16:30	143.95	142.07	142.55	143.41	23,201.00
14.07.2025 17:00	143.87	143.235	143.235	143.76	89,661.00
14.07.2025 17:30	144.22	143.72	143.74	144.22	366,080.00
14.07.2025 18:00	144.245	142.725	144.245	142.9	674,156.00
14.07.2025 18:30	143.3101	142.67	142.92	142.67	698,147.00
14.07.2025 19:00	142.9	142.275	142.74	142.57	948,106.00
14.07.2025 19:30	143.23	142.49	142.5825	143.02	913,481.00
14.07.2025 20:00	143.41	142.94	143.07	143.32	903,392.00
14.07.2025 20:30	143.52	143.225	143.36	143.2775	673,940.00
14.07.2025 21:00	143.76	143.28	143.28	143.76	934,282.00
14.07.2025 21:30	143.95	143.355	143.8	143.415	1,547,199.00
14.07.2025 22:00	143.55	143.06	143.45	143.39	1,970,538.00
14.07.2025 22:30	143.61	143.14	143.38	143.39	2,477,826.00
15.07.2025 16:30	143.975	142.93	142.93	143.04	55,967.00
15.07.2025 17:00	143.35	141.75	143.235	141.75	210,181.00
15.07.2025 17:30	142.355	141.7	141.95	141.7	180,633.00
15.07.2025 18:00	142.13	141.385	141.75	141.95	371,557.00
15.07.2025 18:30	141.94	141.24	141.94	141.31	485,932.00
15.07.2025 19:00	141.88	140.7	141.44	140.7	943,396.00
15.07.2025 19:30	141.16	140.4533	141	140.455	577,233.00
15.07.2025 20:00	140.585	140.19	140.465	140.52	882,465.00
15.07.2025 20:30	140.52	140.1	140.51	140.23	1,273,372.00
15.07.2025 21:00	140.24	139.86	140.08	140.015	1,166,377.00
15.07.2025 21:30	140.2	139.83	140.09	139.83	1,760,768.00
15.07.2025 22:00	140.51	139.84	139.84	140.19	1,735,752.00
15.07.2025 22:30	140.55	139.98	140.09	140.55	2,861,316.00
16.07.2025 16:30	141.085	139.89	140.635	140.53	63,795.00
16.07.2025 17:00	140.395	139.39	140.385	140.05	160,800.00
16.07.2025 17:30	140.63	139.715	139.96	140.39	353,280.00
16.07.2025 18:00	140.45	139.18	140.2	139.41	687,482.00
16.07.2025 18:30	140	139.04	139.315	139.98	669,052.00
16.07.2025 19:00	140.38	139.89	139.89	139.995	648,850.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
05.02.2025	178.47	176.35	178.47	177.61	200,345.00
06.02.2025	177.64	169.36	176.41	172.07	824,721.00
07.02.2025	174.60	170.81	171.14	173.58	585,319.00
10.02.2025	174.49	170.12	173.58	173.52	597,463.00
11.02.2025	174.26	172.10	173.40	173.75	451,198.00
12.02.2025	172.91	170.85	171.89	172.00	574,642.00
13.02.2025	177.65	172.52	172.79	177.40	523,025.00
14.02.2025	159.27	150.11	154.00	157.42	5,097,654.00
18.02.2025	158.21	153.00	158.01	155.05	1,695,143.00
19.02.2025	155.64	152.47	153.84	154.96	1,235,159.00
20.02.2025	154.54	144.00	153.80	145.92	2,301,380.00
21.02.2025	144.76	141.00	144.38	142.40	1,605,083.00
24.02.2025	143.20	140.48	143.20	142.04	1,040,961.00
25.02.2025	143.80	140.56	142.50	142.98	1,203,193.00
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

צרו איתנו קשר *5988