|
 DENTSPLY Internat - [Ticker: XRAY] |     | | Última Transacción | 36,810 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.02 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 37,910 | Mínimo | 36,720 | | Volumen | 3.164.168 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 61,200 x 800 - 61,210 x 500 | Yield | | | Cierre Anterior | 37,830 | PER | 0,00% | | Apertura | 37,760 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 33,65 | 1.525.400 | 33,91 | 32,96 | 33,90 | 00:00:00 | | 2003-03-14 | 34,08 | 748.200 | 34,42 | 33,44 | 33,70 | 00:00:00 | | 2003-03-17 | 35,28 | 1.133.400 | 35,33 | 33,90 | 34,24 | 00:00:00 | | 2003-03-18 | 35,47 | 743.000 | 35,65 | 34,90 | 35,20 | 00:00:00 | | 2003-03-19 | 35,43 | 1.269.800 | 36,24 | 34,85 | 35,65 | 00:00:00 | | 2003-03-20 | 35,17 | 836.600 | 35,35 | 34,65 | 35,11 | 00:00:00 | | 2003-03-21 | 36,08 | 964.000 | 36,17 | 35,22 | 35,65 | 00:00:00 | | 2003-03-24 | 35,28 | 781.400 | 35,57 | 34,89 | 35,20 | 00:00:00 | | 2003-03-25 | 35,84 | 819.000 | 35,94 | 35,20 | 35,78 | 00:00:00 | | 2003-03-26 | 35,43 | 596.800 | 36,00 | 35,36 | 35,85 | 00:00:00 | | 2003-03-27 | 35,02 | 927.400 | 35,66 | 34,90 | 35,49 | 00:00:00 | | 2003-03-28 | 35,16 | 539.000 | 35,22 | 34,20 | 34,94 | 00:00:00 | | 2003-03-31 | 34,79 | 1.037.200 | 35,10 | 34,45 | 34,96 | 00:00:00 | | 2003-04-01 | 34,67 | 766.400 | 35,20 | 33,95 | 33,95 | 00:00:00 | | 2003-04-02 | 35,26 | 855.000 | 35,38 | 34,75 | 34,80 | 00:00:00 | | 2003-04-03 | 34,88 | 680.400 | 35,53 | 34,73 | 35,20 | 00:00:00 | | 2003-04-04 | 34,68 | 1.094.600 | 35,30 | 34,39 | 35,00 | 00:00:00 | | 2003-04-07 | 34,77 | 833.000 | 36,15 | 34,71 | 34,71 | 00:00:00 | | 2003-04-08 | 35,37 | 551.600 | 35,60 | 34,76 | 34,76 | 00:00:00 | | 2003-04-09 | 35,22 | 586.600 | 35,85 | 34,95 | 35,25 | 00:00:00 | | 2003-04-10 | 35,57 | 594.400 | 35,69 | 34,94 | 35,05 | 00:00:00 | | 2003-04-11 | 35,01 | 593.400 | 35,93 | 34,88 | 35,67 | 00:00:00 | | 2003-04-14 | 34,89 | 990.800 | 35,10 | 34,50 | 35,04 | 00:00:00 | | 2003-04-15 | 34,96 | 976.200 | 35,11 | 34,18 | 34,95 | 00:00:00 | | 2003-04-16 | 33,79 | 1.168.000 | 35,16 | 33,68 | 35,15 | 00:00:00 | | 2003-04-17 | 32,98 | 2.769.400 | 33,70 | 32,35 | 33,60 | 00:00:00 | | 2003-04-21 | 33,01 | 924.400 | 33,25 | 32,70 | 32,90 | 00:00:00 | | 2003-04-22 | 34,28 | 1.322.000 | 34,31 | 33,05 | 33,15 | 00:00:00 | | 2003-04-23 | 37,00 | 3.416.400 | 37,14 | 34,50 | 35,05 | 00:00:00 | | 2003-04-24 | 36,39 | 1.163.600 | 36,89 | 35,87 | 36,60 | 00:00:00 | | 2003-04-25 | 36,43 | 1.268.000 | 36,75 | 35,41 | 36,00 | 00:00:00 | | 2003-04-28 | 36,96 | 1.084.200 | 37,23 | 36,38 | 36,50 | 00:00:00 | | 2003-04-29 | 36,69 | 604.000 | 37,12 | 36,20 | 36,20 | 00:00:00 | | 2003-04-30 | 37,35 | 1.019.200 | 37,68 | 36,28 | 36,69 | 00:00:00 | | 2003-05-01 | 36,75 | 1.320.600 | 37,20 | 36,21 | 37,20 | 00:00:00 | | 2003-05-02 | 36,70 | 1.017.600 | 37,00 | 36,40 | 36,88 | 00:00:00 | | 2003-05-05 | 36,53 | 908.400 | 36,83 | 35,95 | 36,83 | 00:00:00 | | 2003-05-06 | 36,76 | 978.800 | 36,96 | 36,30 | 36,50 | 00:00:00 | | 2003-05-07 | 36,39 | 669.400 | 36,62 | 36,12 | 36,62 | 00:00:00 | | 2003-05-08 | 35,86 | 670.000 | 36,21 | 35,59 | 36,10 | 00:00:00 | | 2003-05-09 | 36,56 | 1.099.200 | 36,75 | 35,64 | 35,80 | 00:00:00 | | 2003-05-12 | 36,83 | 1.435.600 | 36,97 | 36,18 | 36,49 | 00:00:00 | | 2003-05-13 | 36,11 | 2.023.000 | 36,82 | 35,93 | 36,81 | 00:00:00 | | 2003-05-14 | 35,60 | 1.353.600 | 36,03 | 35,55 | 36,03 | 00:00:00 | | 2003-05-15 | 35,70 | 1.141.800 | 36,00 | 35,46 | 35,74 | 00:00:00 | | 2003-05-16 | 35,91 | 853.200 | 36,40 | 35,51 | 35,69 | 00:00:00 | | 2003-05-19 | 35,11 | 1.886.600 | 36,02 | 34,69 | 35,85 | 00:00:00 | | 2003-05-20 | 35,34 | 719.400 | 35,35 | 34,80 | 35,25 | 00:00:00 | | 2003-05-21 | 36,18 | 1.462.200 | 36,45 | 35,30 | 35,30 | 00:00:00 | | 2003-05-22 | 37,11 | 1.610.800 | 37,52 | 36,01 | 36,26 | 00:00:00 | | 2003-05-23 | 36,57 | 811.400 | 37,05 | 36,34 | 37,05 | 00:00:00 | | 2003-05-27 | 37,26 | 676.600 | 37,26 | 36,06 | 36,70 | 00:00:00 | | 2003-05-28 | 37,05 | 568.800 | 37,26 | 36,79 | 37,26 | 00:00:00 | | 2003-05-29 | 37,12 | 598.200 | 37,75 | 36,84 | 37,20 | 00:00:00 | | 2003-05-30 | 37,42 | 522.000 | 37,55 | 36,65 | 37,14 | 00:00:00 | | 2003-06-02 | 37,70 | 976.200 | 38,05 | 37,30 | 37,30 | 00:00:00 | | 2003-06-03 | 37,90 | 644.000 | 38,10 | 37,56 | 37,91 | 00:00:00 | | 2003-06-04 | 38,74 | 1.182.400 | 39,00 | 37,88 | 38,09 | 00:00:00 | | 2003-06-05 | 38,82 | 1.330.600 | 38,89 | 38,23 | 38,80 | 00:00:00 | | 2003-06-06 | 38,20 | 2.834.400 | 39,36 | 38,17 | 38,95 | 00:00:00 | | 2003-06-09 | 38,65 | 1.006.000 | 38,89 | 38,16 | 38,29 | 00:00:00 | | 2003-06-10 | 39,23 | 804.600 | 39,25 | 38,50 | 38,50 | 00:00:00 | | 2003-06-11 | 40,23 | 1.135.400 | 40,26 | 39,07 | 39,29 | 00:00:00 | | 2003-06-12 | 40,23 | 829.400 | 40,47 | 39,50 | 40,18 | 00:00:00 | | 2003-06-13 | 39,18 | 578.600 | 40,75 | 39,00 | 40,25 | 00:00:00 | | 2003-06-16 | 40,49 | 814.800 | 41,10 | 39,16 | 39,40 | 00:00:00 | | 2003-06-17 | 40,23 | 935.800 | 40,69 | 39,43 | 40,69 | 00:00:00 | | 2003-06-18 | 40,33 | 973.400 | 40,34 | 39,92 | 40,14 | 00:00:00 | | 2003-06-19 | 39,60 | 1.145.400 | 40,36 | 39,58 | 40,25 | 00:00:00 | | 2003-06-20 | 40,30 | 718.400 | 40,45 | 39,61 | 39,76 | 00:00:00 | | 2003-06-23 | 39,98 | 1.067.000 | 40,45 | 39,60 | 40,12 | 00:00:00 | | 2003-06-24 | 40,00 | 656.200 | 40,37 | 39,80 | 39,95 | 00:00:00 | | 2003-06-25 | 39,76 | 795.600 | 40,33 | 39,65 | 39,85 | 00:00:00 | | 2003-06-26 | 40,38 | 681.600 | 40,67 | 39,90 | 40,17 | 00:00:00 | | 2003-06-27 | 40,43 | 671.600 | 41,09 | 39,92 | 40,35 | 00:00:00 | | 2003-06-30 | 40,96 | 1.351.400 | 41,09 | 40,19 | 40,20 | 00:00:00 | | 2003-07-01 | 41,12 | 1.567.800 | 41,25 | 40,41 | 40,48 | 00:00:00 | | 2003-07-02 | 41,02 | 576.800 | 41,09 | 40,68 | 41,09 | 00:00:00 | | 2003-07-03 | 41,02 | 480.600 | 41,68 | 40,91 | 40,99 | 00:00:00 | | 2003-07-07 | 42,38 | 1.034.200 | 42,46 | 40,91 | 41,10 | 00:00:00 | | 2003-07-08 | 42,88 | 1.405.600 | 43,01 | 41,78 | 42,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
