|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 42,88 | 1.405.600 | 43,01 | 41,78 | 42,51 | 00:00:00 | | 2003-07-09 | 42,61 | 898.200 | 42,90 | 42,19 | 42,74 | 00:00:00 | | 2003-07-10 | 42,63 | 1.004.800 | 42,99 | 42,28 | 42,69 | 00:00:00 | | 2003-07-11 | 43,82 | 684.200 | 43,91 | 42,49 | 42,66 | 00:00:00 | | 2003-07-14 | 44,20 | 1.044.200 | 45,03 | 43,62 | 43,94 | 00:00:00 | | 2003-07-15 | 44,70 | 1.013.600 | 44,90 | 44,10 | 44,11 | 00:00:00 | | 2003-07-16 | 44,00 | 1.243.200 | 44,59 | 43,62 | 44,44 | 00:00:00 | | 2003-07-17 | 42,72 | 899.800 | 43,99 | 42,54 | 43,84 | 00:00:00 | | 2003-07-18 | 43,62 | 625.800 | 43,72 | 41,23 | 42,90 | 00:00:00 | | 2003-07-21 | 43,03 | 788.400 | 43,75 | 42,69 | 43,39 | 00:00:00 | | 2003-07-22 | 44,19 | 572.600 | 44,69 | 42,81 | 43,24 | 00:00:00 | | 2003-07-23 | 43,70 | 566.000 | 44,44 | 42,91 | 43,38 | 00:00:00 | | 2003-07-24 | 42,99 | 551.600 | 44,30 | 42,77 | 44,03 | 00:00:00 | | 2003-07-25 | 43,95 | 467.000 | 44,04 | 42,76 | 43,09 | 00:00:00 | | 2003-07-28 | 43,84 | 488.600 | 44,35 | 43,71 | 44,10 | 00:00:00 | | 2003-07-29 | 43,99 | 1.129.000 | 44,40 | 43,11 | 44,19 | 00:00:00 | | 2003-07-30 | 44,44 | 905.400 | 44,61 | 42,99 | 44,04 | 00:00:00 | | 2003-07-31 | 43,53 | 876.600 | 44,52 | 43,13 | 44,38 | 00:00:00 | | 2003-08-01 | 42,73 | 977.600 | 43,73 | 42,14 | 43,72 | 00:00:00 | | 2003-08-04 | 42,64 | 654.200 | 43,09 | 41,68 | 42,90 | 00:00:00 | | 2003-08-05 | 41,94 | 810.600 | 43,00 | 41,75 | 42,82 | 00:00:00 | | 2003-08-06 | 41,98 | 607.600 | 42,63 | 41,56 | 41,91 | 00:00:00 | | 2003-08-07 | 41,85 | 723.800 | 42,62 | 41,34 | 42,16 | 00:00:00 | | 2003-08-08 | 41,97 | 854.600 | 42,49 | 41,89 | 41,94 | 00:00:00 | | 2003-08-11 | 42,00 | 482.000 | 42,54 | 41,70 | 42,05 | 00:00:00 | | 2003-08-12 | 42,33 | 602.000 | 42,51 | 41,63 | 41,99 | 00:00:00 | | 2003-08-13 | 42,65 | 1.265.400 | 42,75 | 42,04 | 42,38 | 00:00:00 | | 2003-08-14 | 42,91 | 826.000 | 43,13 | 42,26 | 42,76 | 00:00:00 | | 2003-08-15 | 42,80 | 517.000 | 45,00 | 41,00 | 42,73 | 00:00:00 | | 2003-08-18 | 43,49 | 999.000 | 43,50 | 42,93 | 43,00 | 00:00:00 | | 2003-08-19 | 43,16 | 991.800 | 43,90 | 43,01 | 43,45 | 00:00:00 | | 2003-08-20 | 42,96 | 1.427.200 | 43,17 | 41,81 | 42,20 | 00:00:00 | | 2003-08-21 | 44,09 | 1.205.800 | 44,36 | 43,02 | 43,02 | 00:00:00 | | 2003-08-22 | 42,69 | 674.800 | 44,52 | 42,61 | 44,47 | 00:00:00 | | 2003-08-25 | 42,97 | 320.400 | 42,99 | 42,35 | 42,63 | 00:00:00 | | 2003-08-26 | 43,21 | 474.400 | 43,28 | 42,15 | 42,90 | 00:00:00 | | 2003-08-27 | 43,07 | 342.200 | 43,35 | 42,78 | 43,24 | 00:00:00 | | 2003-08-28 | 44,08 | 522.600 | 44,17 | 42,94 | 43,48 | 00:00:00 | | 2003-08-29 | 43,75 | 314.000 | 44,38 | 43,38 | 43,92 | 00:00:00 | | 2003-09-02 | 44,22 | 830.400 | 44,33 | 43,50 | 43,99 | 00:00:00 | | 2003-09-03 | 43,97 | 431.800 | 44,35 | 43,53 | 44,23 | 00:00:00 | | 2003-09-04 | 43,90 | 492.800 | 44,22 | 43,68 | 43,92 | 00:00:00 | | 2003-09-05 | 43,21 | 368.400 | 43,90 | 43,12 | 43,30 | 00:00:00 | | 2003-09-08 | 43,85 | 555.200 | 44,05 | 43,03 | 43,21 | 00:00:00 | | 2003-09-09 | 43,36 | 831.800 | 43,86 | 42,77 | 43,86 | 00:00:00 | | 2003-09-10 | 43,51 | 511.800 | 43,96 | 43,15 | 43,58 | 00:00:00 | | 2003-09-11 | 43,90 | 553.800 | 44,16 | 43,15 | 43,63 | 00:00:00 | | 2003-09-12 | 44,29 | 458.400 | 44,46 | 43,37 | 43,93 | 00:00:00 | | 2003-09-15 | 43,84 | 426.000 | 44,70 | 43,59 | 44,39 | 00:00:00 | | 2003-09-16 | 44,60 | 871.800 | 44,80 | 43,62 | 43,62 | 00:00:00 | | 2003-09-17 | 44,72 | 806.400 | 45,00 | 44,44 | 44,70 | 00:00:00 | | 2003-09-18 | 45,39 | 1.190.800 | 45,62 | 44,99 | 45,27 | 00:00:00 | | 2003-09-19 | 46,13 | 1.256.000 | 47,05 | 42,12 | 46,07 | 00:00:00 | | 2003-09-22 | 45,84 | 1.087.800 | 46,01 | 45,25 | 45,36 | 00:00:00 | | 2003-09-23 | 46,51 | 1.532.400 | 46,63 | 45,37 | 45,84 | 00:00:00 | | 2003-09-24 | 45,53 | 945.600 | 46,50 | 45,18 | 46,19 | 00:00:00 | | 2003-09-25 | 44,76 | 594.800 | 45,96 | 44,69 | 45,43 | 00:00:00 | | 2003-09-26 | 44,55 | 467.400 | 44,87 | 43,80 | 44,62 | 00:00:00 | | 2003-09-29 | 45,40 | 598.600 | 45,56 | 44,40 | 44,55 | 00:00:00 | | 2003-09-30 | 44,84 | 951.400 | 45,49 | 44,70 | 45,29 | 00:00:00 | | 2003-10-01 | 45,38 | 971.200 | 45,50 | 44,79 | 45,02 | 00:00:00 | | 2003-10-02 | 45,41 | 1.023.000 | 45,55 | 44,53 | 45,46 | 00:00:00 | | 2003-10-03 | 46,25 | 1.933.000 | 46,91 | 45,36 | 45,50 | 00:00:00 | | 2003-10-06 | 46,06 | 783.800 | 46,25 | 45,64 | 46,25 | 00:00:00 | | 2003-10-07 | 46,45 | 685.800 | 46,56 | 45,70 | 46,00 | 00:00:00 | | 2003-10-08 | 45,88 | 500.200 | 46,72 | 45,51 | 46,55 | 00:00:00 | | 2003-10-09 | 46,40 | 561.800 | 47,02 | 45,92 | 46,22 | 00:00:00 | | 2003-10-10 | 47,14 | 589.000 | 47,39 | 46,63 | 46,81 | 00:00:00 | | 2003-10-13 | 46,91 | 668.600 | 47,35 | 46,51 | 47,15 | 00:00:00 | | 2003-10-14 | 47,19 | 328.200 | 47,40 | 46,76 | 46,96 | 00:00:00 | | 2003-10-15 | 46,25 | 438.600 | 47,18 | 45,84 | 47,15 | 00:00:00 | | 2003-10-16 | 46,97 | 634.400 | 47,05 | 46,14 | 46,25 | 00:00:00 | | 2003-10-17 | 45,94 | 969.400 | 47,05 | 45,72 | 46,88 | 00:00:00 | | 2003-10-20 | 44,43 | 2.325.800 | 45,60 | 43,82 | 45,49 | 00:00:00 | | 2003-10-21 | 43,04 | 2.027.400 | 44,24 | 42,80 | 44,20 | 00:00:00 | | 2003-10-22 | 43,85 | 1.110.600 | 44,60 | 42,67 | 42,94 | 00:00:00 | | 2003-10-23 | 43,48 | 752.800 | 44,10 | 43,48 | 43,95 | 00:00:00 | | 2003-10-24 | 43,73 | 674.200 | 43,94 | 43,00 | 43,35 | 00:00:00 | | 2003-10-27 | 43,50 | 473.800 | 44,00 | 43,20 | 43,72 | 00:00:00 | | 2003-10-28 | 44,49 | 558.800 | 44,60 | 43,04 | 43,56 | 00:00:00 | | 2003-10-29 | 43,98 | 783.200 | 45,07 | 43,80 | 44,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
