DaVita Inc. (BMV:DVA)
Mexico · Delayed Price · Currency is MXN 3,113.21
+578.21 (22.81%)
At close: Oct 28, 2024
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2024 | 3,113.21 | 3,113.21 | 3,113.21 | 3,113.21 | 3,113.21 | 22.81% | 7 |
| Jun 24, 2024 | 2,520.00 | 2,535.00 | 2,520.00 | 2,535.00 | 2,535.00 | 12.67% | 25 |
| May 3, 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2.51% | 24 |
| Apr 15, 2024 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 23.59% | 99 |
| May 19, 2023 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1.66% | 212 |
| May 10, 2023 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 15.49% | 218 |
| Apr 14, 2023 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 6.91% | 450 |
| Oct 28, 2022 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | -28.07% | 227 |
| Oct 26, 2022 | 1,967.06 | 1,967.06 | 1,967.06 | 1,967.06 | 1,967.06 | 22.94% | 94 |
| Jun 22, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5.26% | 120 |
| Jun 21, 2022 | 1,628.00 | 1,630.00 | 1,520.00 | 1,520.00 | 1,520.00 | -18.39% | 922 |
| Jun 14, 2022 | 1,865.00 | 1,865.00 | 1,860.00 | 1,862.55 | 1,862.55 | -2.94% | 196 |
| May 26, 2022 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1.00% | 100 |
| May 18, 2022 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -3.55% | 100 |
| May 17, 2022 | 1,986.20 | 1,986.20 | 1,970.00 | 1,970.00 | 1,970.00 | -11.66% | 200 |
| Apr 4, 2022 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.15% | 28 |
| Feb 28, 2022 | 2,226.68 | 2,226.68 | 2,226.68 | 2,226.68 | 2,226.68 | -3.82% | 15 |
| Feb 15, 2022 | 2,315.13 | 2,315.13 | 2,315.13 | 2,315.13 | 2,315.13 | 4.04% | 10 |
| Dec 13, 2021 | 2,225.29 | 2,225.29 | 2,225.29 | 2,225.29 | 2,225.29 | 5.51% | 776 |
| Dec 2, 2021 | 2,106.69 | 2,109.00 | 2,106.69 | 2,109.00 | 2,109.00 | -8.30% | 776 |
| Oct 25, 2021 | 2,305.00 | 2,305.00 | 2,300.00 | 2,300.00 | 2,300.00 | -11.54% | 23 |
| Sep 7, 2021 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | -0.19% | 5 |
| Aug 16, 2021 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | -2.54% | 505 |
| Aug 9, 2021 | 2,663.88 | 2,673.00 | 2,663.88 | 2,673.00 | 2,673.00 | 6.92% | 505 |
| Jun 7, 2021 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 10 |
| Jun 3, 2021 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.14% | 15 |
| May 7, 2021 | 2,496.46 | 2,496.46 | 2,496.46 | 2,496.46 | 2,496.46 | 16.93% | 1,801 |
| Apr 5, 2021 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | -0.42% | 86 |
| Mar 3, 2021 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 1.64% | 474 |
| Feb 24, 2021 | 2,109.40 | 2,109.40 | 2,109.40 | 2,109.40 | 2,109.40 | 1.90% | 474 |
| Feb 19, 2021 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.44% | 90 |
| Feb 18, 2021 | 2,065.00 | 2,065.00 | 2,061.00 | 2,061.00 | 2,061.00 | -7.08% | 91 |
| Feb 12, 2021 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 0.10% | 10 |
| Feb 8, 2021 | 2,215.87 | 2,215.87 | 2,215.87 | 2,215.87 | 2,215.87 | -4.01% | 800 |
| Dec 21, 2020 | 2,308.51 | 2,308.51 | 2,308.51 | 2,308.51 | 2,308.51 | 4.83% | 88 |
| Nov 24, 2020 | 2,202.12 | 2,202.12 | 2,202.12 | 2,202.12 | 2,202.12 | -0.74% | 91 |
| Nov 20, 2020 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 1.41% | 45 |
| Nov 13, 2020 | 2,187.76 | 2,187.76 | 2,187.76 | 2,187.76 | 2,187.76 | 20.07% | 14 |
| Oct 14, 2020 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | - | 10 |
| Oct 2, 2020 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | -2.04% | 15 |
| Sep 29, 2020 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.48% | 90 |
| Sep 17, 2020 | 1,940.00 | 1,940.00 | 1,869.00 | 1,869.00 | 1,869.00 | 2.98% | 350 |
| Aug 13, 2020 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.60% | 350 |
| Aug 12, 2020 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 2.47% | 90 |
| Jul 10, 2020 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -7.69% | 102 |
| May 11, 2020 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 23.75% | 102 |
| Mar 2, 2020 | 1,573.00 | 1,575.70 | 1,573.00 | 1,575.70 | 1,575.70 | 1.01% | 3,075 |
| Feb 27, 2020 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -4.00% | 955 |
| Feb 12, 2020 | 1,625.30 | 1,625.30 | 1,625.00 | 1,625.00 | 1,625.00 | 5.25% | 1,010 |