DaVita Inc【TRL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

DaVita Inc (TRL)

168.10

2.60

(1.57%)

마감 09 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.34999	-1.95391670772	171.44999	172.5	164.6	158	169.56777856	DE
4	18.1	12.0666666667	150	172.5	150	132	163.87488403	DE
12	22.05	15.0975693256	146.05	172.5	138.55	129	156.27696945	DE
26	44.3	35.7835218094	123.8	172.5	121.8	141	147.53970384	DE
52	63.5	60.707456979	104.6	172.5	102.35	156	133.60141878	DE
156	73.26	77.2458878111	94.84	172.5	67.599999	167	116.43582261	DE
260	73.26	77.2458878111	94.84	172.5	67.599999	167	116.43582261	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963620	166.65	-2.05	-1.22	166.5	166.65	164.6	32
1738877220	168.69999	-1.55	-0.91	169.55	169.55	168.69999	410
1738790820	170.25	-0.1	-0.06	169.15	170.25	168.5	134
1738704420	170.35	-1.15	-0.67	172.5	172.5	170.35	125
1738618020	171.5	0.8	0.47	170.4	171.5	170.4	37
1738358820	170.69999	1.85	1.10	171.44999	171.44999	169.75	84
1738272420	168.85	0.45	0.27	168.35	168.85	167.8	152
1738186020	168.4	0.55	0.33	165.19999	168.4	165.15	102
1738099620	167.85	0.9	0.54	167.85	167.85	167.85	15
1738013220	166.94999	5.25	3.25	160.69999	167.05	160.69999	130
1737754020	161.69999	-1.3	-0.80	163.19999	163.19999	161.15	85
1737667620	163	-0.6	-0.37	162.75	163	161.9	36
1737581220	163.6	0.75	0.46	162.44999	163.6	162.44999	47
1737494820	162.85	0.3	0.18	162.15	163	162.15	266
1737408420	162.55	0.8	0.49	162	163.5	161.9	484
1737149220	161.75	2.35	1.47	161.35	161.75	161.35	32
1737062820	159.4	0.85	0.54	157.1	159.9	157.1	22
1736976420	158.55	2.75	1.77	158.1	158.55	158.1	119
1736890020	155.8	5.75	3.83	155.8	155.8	155.8	150
1736803620	150.05	0.05	0.03	150.25	150.65	150.05	93
1736544420	150	1.35	0.91	150	150	150	125
1736458020	148.65	0.15	0.10	148.65	148.65	148.65	20
1736371620	148.5	0	0.00	148.5	148.5	148.5	0
1736285220	148.5	0	0.00	148.5	148.5	148.5	0
1736198820	148.5	-0.5	-0.34	148.5	148.5	148.5	4
1735939620	149	3.7	2.55	145.35	149	145.15	132
1735853220	145.3	-1.55	-1.06	145.3	145.3	145.3	1
1735594020	146.85	-1.3	-0.88	146.85	146.85	146.85	45
1735334820	148.15	2.15	1.47	148.94999	148.94999	148.1	58
1734989220	146	-0.65	-0.44	146.75	146.8	144.6	244
1734730020	146.65	3.7	2.59	141.65	146.65	141.65	205
1734643620	142.94999	-0.65	-0.45	140.8	142.94999	140.8	134
1734557220	143.6	5.05	3.64	141	143.6	140.19999	128
1734470820	138.55	-6.45	-4.45	142.3	144.1	138.55	47
1734384420	145	-1.7	-1.16	146.05	146.05	144.55	77
1734125220	146.69999	0	0.00	146.69999	146.69999	146.69999	0
1734038820	146.69999	-1	-0.68	146.69999	146.69999	146.69999	7
1733952420	147.69999	2.15	1.48	145.65	147.69999	145.65	26
1733866020	145.55	-4.3	-2.87	150.69999	150.69999	145.55	58
1733779620	149.85	-2.75	-1.80	152.55	152.9	149.85	283
1733520420	152.6	-4.9	-3.11	153.19999	153.19999	152.6	89
1733434020	157.5	0	0.00	157.5	157.5	157.5	0
1733347620	157.5	1.2	0.77	157.5	157.5	157.5	4
1733261220	156.3	-0.6	-0.38	155.19999	156.3	154.44999	139
1733174820	156.9	-1.6	-1.01	158.3	158.3	156.9	404
1732915620	158.5	0.4	0.25	157.35	158.5	157.35	387
1732829220	158.1	1.55	0.99	156.5	158.1	156.5	101
1732742820	156.55	-2.6	-1.63	160.35	160.35	156.55	30
1732656420	159.15	1.65	1.05	159.44999	159.44999	159.15	12
1732570020	157.5	-1.95	-1.22	160.1	160.1	157.5	111
1732310820	159.44999	4.75	3.07	158.05	159.44999	158.05	83
1732224420	154.69999	1.5	0.98	153.94999	155	153.94999	32
1732138020	153.19999	5.65	3.83	149.69999	153.25	149.69999	21
1732051620	147.55	-3.95	-2.61	148.9	148.9	146.3	510
1731965220	151.5	5.45	3.73	152.94999	154.1	151.5	542
1731705960	146.05	-1.75	-1.18	146.05	146.05	146.05	1
1731619560	147.8	0.9	0.61	150.55	154	147.8	388
1731533160	146.9	-0.85	-0.58	147.9	147.9	146.9	75
1731446820	147.75	2.1	1.44	144.44999	147.75	142.05	234
1731360420	145.65	7.65	5.54	140.75	145.65	140.15	271
1731101220	138	-1	-0.72	140.69999	140.69999	138	61

John Hancock Tax Advanta...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관