Última Hora: "Eleições: Abstenção ficará entre os 66,5% e os 70,5% - Notícias ao Minuto" Sun, 26 May 2019 18:00:13 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Despiste em Loulé causa dois mortos e três feridos - TVI24" Sun, 26 May 2019 22:36:00 GMT    "PS vence europeias por larga margem - Europeias - Jornal de Negócios - Portugal" Sun, 26 May 2019 19:00:00 GMT    "Análise: Seis pistas a tirar das primeiras projeções - Expresso" Sun, 26 May 2019 19:41:02 GMT    ""Demissão é apenas o último episódio de uma enorme trapalhada" - Notícias ao Minuto" Fri, 24 May 2019 15:56:06 GMT    "Eleitores escolhem novo Parlamento Europeu - Política - RTP" Mon, 27 May 2019 00:50:00 GMT    "Soflusa avisa: vai haver dezenas de supressões esta segunda-feira - NiT New in Town" Sun, 26 May 2019 11:31:00 GMT    "ABOLA.PT - Sporting - Frederico Varandas ainda a viver emoções - A Bola" Sun, 26 May 2019 14:14:00 GMT   "PS aguenta, PSD e CDS afogam-se, PAN estreia-se - PÚBLICO" Mon, 27 May 2019 00:26:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.02 (+0.97%) DENTSPLY Internat - [Ticker: XRAY]Gráfico DENTSPLY Internat  Noticias DENTSPLY Internat  Descargar Históricos de Metastock DENTSPLY Internat y Otros  Análisis Técnico DENTSPLY Internat  
Última Transacción36,810Hora de Cotización2018-12-04 - 00:00:00
Variación--1.02 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo37,910Mínimo36,720
Volumen3.164.168Volumen Medio (3m)0
Demanda / Oferta61,200 x 800 - 61,210 x 500Yield
Cierre Anterior37,830PER0,00%
Apertura37,760EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para XRAY desde 2000-01-01 hasta 2019-05-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0323,50589.20024,0023,3123,8700:00:00
2000-01-0423,50327.60023,7523,3723,5000:00:00
2000-01-0523,911.198.20024,1223,5023,5000:00:00
2000-01-0623,94548.00024,0623,5023,6200:00:00
2000-01-0723,871.412.80024,0623,1223,8700:00:00
2000-01-1024,44620.80024,5023,5623,8700:00:00
2000-01-1124,44588.40024,5624,2524,2500:00:00
2000-01-1223,911.079.20024,5023,7524,4700:00:00
2000-01-1324,94852.40024,9423,7523,8700:00:00
2000-01-1424,621.177.60025,1124,2525,0000:00:00
2000-01-1824,12540.00024,4424,0624,2500:00:00
2000-01-1924,00634.80024,2523,9424,0000:00:00
2000-01-2023,311.176.60024,3723,3124,0000:00:00
2000-01-2123,891.955.60024,0623,3723,5000:00:00
2000-01-2424,371.605.60024,5023,8723,9400:00:00
2000-01-2524,121.486.00024,6223,8724,6200:00:00
2000-01-2624,37608.40024,3723,8724,0000:00:00
2000-01-2724,44729.20024,9424,1924,3700:00:00
2000-01-2824,81912.40025,0024,4424,4400:00:00
2000-01-3124,751.358.40025,0024,4424,9400:00:00
2000-02-0125,002.771.20025,1224,3724,7500:00:00
2000-02-0225,811.303.60025,8125,0025,1200:00:00
2000-02-0325,942.069.40026,0025,5525,6900:00:00
2000-02-0426,311.057.60026,3725,7526,0000:00:00
2000-02-0726,501.513.20026,6226,3126,5000:00:00
2000-02-0826,44422.80026,5626,0026,4400:00:00
2000-02-0926,121.141.60026,6225,8726,5600:00:00
2000-02-1025,621.029.00026,1225,5626,0000:00:00
2000-02-1125,371.039.20025,6225,0025,5000:00:00
2000-02-1425,06755.60025,4425,0025,2500:00:00
2000-02-1524,871.585.20025,2524,6225,1900:00:00
2000-02-1625,371.559.20026,3024,7525,0000:00:00
2000-02-1724,97966.00026,1224,5625,8100:00:00
2000-02-1825,001.116.60025,0024,8124,9400:00:00
2000-02-2225,25670.80025,3724,7525,0600:00:00
2000-02-2325,69774.00025,8725,1225,2500:00:00
2000-02-2425,191.214.40025,8125,0625,7500:00:00
2000-02-2525,50885.60025,6225,0025,0200:00:00
2000-02-2825,16855.00025,6224,2525,5000:00:00
2000-02-2925,62978.40025,8723,5025,2500:00:00
2000-03-0125,81816.80025,8725,1225,6900:00:00
2000-03-0225,621.184.40025,7525,3625,6200:00:00
2000-03-0325,87497.40026,0025,3725,3700:00:00
2000-03-0625,251.876.00025,8725,2525,3700:00:00
2000-03-0725,252.131.60025,5024,7525,5000:00:00
2000-03-0824,871.434.40025,3724,8125,1200:00:00
2000-03-0925,56793.60025,7524,7525,0000:00:00
2000-03-1025,31810.00025,8725,0025,5000:00:00
2000-03-1324,97851.60025,0324,0025,0300:00:00
2000-03-1425,091.453.60025,7524,6224,6200:00:00
2000-03-1526,12684.80027,2525,2525,2500:00:00
2000-03-1627,00829.80027,0025,9426,0000:00:00
2000-03-1726,69634.20027,0025,8726,0000:00:00
2000-03-2027,56844.20028,0026,3726,3700:00:00
2000-03-2127,94590.00028,3727,0027,3700:00:00
2000-03-2227,56456.60027,9426,6227,9400:00:00
2000-03-2327,25870.80027,8126,5027,8100:00:00
2000-03-2426,75317.40027,3726,6927,0000:00:00
2000-03-2727,25468.80027,6226,8727,0900:00:00
2000-03-2828,371.207.60028,5026,8726,8700:00:00
2000-03-2927,50666.00028,6227,0028,0000:00:00
2000-03-3027,061.953.60028,0027,0027,4400:00:00
2000-03-3128,372.645.60028,8727,0027,0000:00:00
2000-04-0327,37454.20028,1227,2528,1100:00:00
2000-04-0427,44853.60028,5027,1227,1600:00:00
2000-04-0527,50766.40028,8127,3727,5000:00:00
2000-04-0627,61834.00028,1227,3727,8700:00:00
2000-04-0727,81428.00028,0027,1227,2500:00:00
2000-04-1027,37495.00028,0027,3727,6200:00:00
2000-04-1127,44587.60028,1227,0027,1200:00:00
2000-04-1228,37595.80028,7527,1227,1200:00:00
2000-04-1328,25609.00028,9427,0028,2500:00:00
2000-04-1427,001.142.40028,7525,1228,0000:00:00
2000-04-1727,50518.40027,5026,5027,0000:00:00
2000-04-1828,25642.60028,3727,2527,3700:00:00
2000-04-1927,061.113.20028,7526,8728,1900:00:00
2000-04-2028,72469.20028,7526,8727,0000:00:00
2000-04-2428,00282.60028,9427,7528,8100:00:00
2000-04-2529,19804.80030,0027,8727,8700:00:00
2000-04-2629,00935.20029,6228,2528,8700:00:00
2000-04-2729,56900.80030,0028,5028,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters